The Descartes Systems Group Inc. - DSGX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	88.82	94.87	94.87	95.32	87.94	1.71M
December 03, 2025	82.55	82.96	82.96	83.13	81.81	408,221
December 02, 2025	82.21	82.51	82.51	83.03	81.72	231,200
December 01, 2025	81.83	81.96	81.96	82.84	80.96	506,456
November 28, 2025	82.33	82.42	82.42	82.86	81.99	162,400
November 26, 2025	82.13	82.24	82.24	82.62	81.69	379,524
November 25, 2025	81.23	82.28	82.28	82.73	80.59	431,139
November 24, 2025	81.5	80.89	80.89	81.79	80.33	504,700
November 21, 2025	79.96	81.49	81.49	81.7	79.24	659,500
November 20, 2025	80.15	79.88	79.88	80.65	79.02	579,939
November 19, 2025	79.6	79.38	79.38	80.47	78.88	380,721
November 18, 2025	80.53	79.27	79.27	81.01	78.94	506,800
November 17, 2025	83.39	80.45	80.45	83.39	80.23	275,400
November 14, 2025	81.59	83.37	83.37	83.64	81.43	510,300
November 13, 2025	84.23	82.31	82.31	84.41	82.02	596,000
November 12, 2025	82.69	84.32	84.32	84.38	82.69	531,900
November 11, 2025	82.9	83.1	83.1	83.26	82.52	636,700
November 10, 2025	84.76	82.84	82.84	84.76	82.42	791,618
November 07, 2025	83.29	84.36	84.36	84.36	82.96	548,306
November 06, 2025	85.54	83.87	83.87	85.54	83.46	642,248
November 05, 2025	85.13	85.54	85.54	85.8	83.83	1.27M
November 04, 2025	87.91	84.84	84.84	87.91	84.23	1.1M
November 03, 2025	88.68	88.23	88.23	88.75	86.85	1.09M
October 31, 2025	88.82	88.21	88.21	89.25	87.58	1.06M
October 30, 2025	89.74	89.47	89.47	90.86	88.75	1.13M
October 29, 2025	96.3	89.74	89.74	96.3	89.63	895,625
October 28, 2025	96.11	96.58	96.58	97.36	95.11	345,277
October 27, 2025	96.8	95.52	95.52	97.06	95.02	467,655
October 24, 2025	97.71	96.41	96.41	97.71	96.15	353,905
October 23, 2025	96.54	97	97	97.37	96.25	329,943
October 22, 2025	97.16	96.97	96.97	97.57	96.26	544,500
October 21, 2025	96.08	97.36	97.36	97.6	95.85	238,100
October 20, 2025	96.75	95.93	95.93	97.49	95.75	594,549
October 17, 2025	94.73	96.28	96.28	97.02	94.73	302,400
October 16, 2025	96.8	95.15	95.15	97.01	94.74	447,676
October 15, 2025	97.85	96.74	96.74	98.25	96.23	386,500
October 14, 2025	96.55	97.55	97.55	98.08	95.12	652,117
October 13, 2025	95.92	97.96	97.96	98.35	95.51	587,804
October 10, 2025	97.33	95.48	95.48	97.84	95.06	786,900
October 09, 2025	97.34	97.12	97.12	97.34	95.7	464,800
October 08, 2025	95.27	97.34	97.34	97.39	95	463,204
October 07, 2025	94.98	95.09	95.09	95.62	93.8	682,300
October 06, 2025	94.72	94.69	94.69	94.95	92.53	468,700
October 03, 2025	93.26	93.9	93.9	95.3	93.23	361,003
October 02, 2025	91.4	92.33	92.33	92.42	91	563,519
October 01, 2025	94.02	91.51	91.51	94.43	91.46	513,300
September 30, 2025	95.58	94.23	94.23	95.58	93.84	514,900
September 29, 2025	95.33	95.32	95.32	95.97	94.63	748,205
September 26, 2025	96.16	94.94	94.94	96.82	94.86	407,900
September 25, 2025	97.72	96.29	96.29	97.98	94.76	1M
September 24, 2025	100.65	98.06	98.06	100.82	98.02	259,300
September 23, 2025	104.17	100.65	100.65	104.44	100.54	413,322
September 22, 2025	101.86	103.35	103.35	103.36	101.02	360,600
September 19, 2025	102.16	101.85	101.85	102.78	101.15	714,200
September 18, 2025	100.39	102.08	102.08	102.31	100.39	579,600
September 17, 2025	102	100	100	102.29	99.51	446,014
September 16, 2025	103.05	101.86	101.86	103.05	101.34	347,300
September 15, 2025	105.24	102.56	102.56	105.24	101.88	403,500
September 12, 2025	106.87	104.3	104.3	107.52	104.24	487,400
September 11, 2025	106.47	106.99	106.99	106.99	105.42	315,900

The Descartes Systems Group Inc. (DSGX) NASDAQ