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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	107.22	105.88	105.88	108.09	105.38	304,926
September 09, 2025	107.57	106.95	106.95	107.81	106.37	318,218
September 08, 2025	108.41	107.44	107.44	109	105.86	402,328
September 05, 2025	106.78	107.79	107.82	108.51	106.6	712,698
September 04, 2025	98.5	106.22	106.22	106.39	98.33	1.12M
September 03, 2025	98.46	99.51	99.51	99.58	98.02	652,129
September 02, 2025	98.36	98.4	98.4	99.73	97.86	554,501
August 29, 2025	99.99	99.95	99.95	100.62	98.87	629,100
August 28, 2025	100.07	100	100	100.34	99.15	324,938
August 27, 2025	98.1	99.7	99.7	99.84	98.1	715,219
August 26, 2025	99.49	97.92	97.92	99.86	97.85	810,700
August 25, 2025	101.59	99.29	99.29	102.24	99.1	279,300
August 22, 2025	99.48	101.37	101.37	101.49	98.94	540,517
August 21, 2025	97.47	99.05	99.05	99.5	97.47	302,400
August 20, 2025	98.83	98.06	98.06	98.83	97.57	243,820
August 19, 2025	98.81	98.83	98.83	99.25	97.99	323,285
August 18, 2025	98.32	98.65	98.65	98.96	98.32	277,112
August 15, 2025	97.84	98.22	98.22	99.12	97.73	305,900
August 14, 2025	99.37	97.84	97.84	99.37	97.59	393,100
August 13, 2025	100	99.39	99.39	100.2	98.48	2.14M
August 12, 2025	99.67	99.36	99.36	99.96	98.48	495,400
August 11, 2025	100.73	99.29	99.29	102	99.22	338,543
August 08, 2025	102.88	101.23	101.23	103.19	101.2	235,400
August 07, 2025	104.42	102.46	102.46	104.42	100.8	392,300
August 06, 2025	108.49	103.78	103.78	108.49	103.29	380,221
August 05, 2025	107.04	107.63	107.63	107.7	106.04	301,115
August 04, 2025	104.62	106.46	106.46	106.78	104.54	175,528
August 01, 2025	105.11	104.46	104.46	105.61	103.43	381,600
July 31, 2025	107.08	105.76	105.76	107.61	105.53	302,200
July 30, 2025	106.55	106.76	106.76	107.45	105.45	608,817
July 29, 2025	107.12	106.55	106.55	107.86	106.32	338,925
July 28, 2025	107.67	106.79	106.79	108.52	106.78	429,100
July 25, 2025	106.81	107.67	107.67	107.85	106.27	284,000

The Descartes Systems Group Inc. (DSGX) NASDAQ