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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	105.09	106.45	106.45	106.59	104.83	363,009
July 23, 2025	105	105.55	105.55	105.87	104.39	732,415
July 22, 2025	104.53	104.59	104.59	105.2	102.96	240,444
July 21, 2025	105.06	104.19	104.19	105.54	104.1	383,121
July 18, 2025	106.14	105.09	105.09	106.14	104.73	375,000
July 17, 2025	104.02	105.34	105.34	105.56	103.94	478,100
July 16, 2025	102.61	103.82	103.82	104.81	102.18	320,800
July 15, 2025	103.13	102.3	102.3	103.24	101.89	309,000
July 14, 2025	100.64	102.61	102.61	102.9	100.17	308,113
July 11, 2025	103.63	101.07	101.07	103.83	100.97	639,747
July 10, 2025	102.54	104.41	104.41	104.41	101.06	465,200
July 09, 2025	102.49	102.87	102.87	103.1	101.51	378,500
July 08, 2025	103	102.17	102.17	103.77	101.85	474,900
July 07, 2025	103.1	102.35	102.35	104.03	101.95	781,500
July 03, 2025	102.17	104.38	104.38	104.59	102.06	436,100
July 02, 2025	101.23	101.56	101.56	101.57	100.08	321,704
July 01, 2025	101.64	102.04	102.04	102.33	100.38	334,246
June 30, 2025	102.22	101.65	101.65	102.72	100.8	766,954
June 27, 2025	102.24	101.44	101.44	103.76	101.17	646,148
June 26, 2025	100.76	102.08	102.08	102.37	100	482,900
June 25, 2025	103.82	100.6	100.6	104.4	100.55	499,100
June 24, 2025	101.38	103.43	103.43	104.02	101.11	399,028
June 23, 2025	98.98	100.77	100.77	101.03	98.54	295,720
June 20, 2025	100	99.22	99.22	100.64	98.97	349,600
June 18, 2025	98.36	98.97	98.97	99.18	97.6	299,515
June 17, 2025	97.45	98.61	98.61	98.61	97.3	295,900
June 16, 2025	99.2	97.95	97.95	100.27	97.87	416,349
June 13, 2025	99.51	99.2	99.2	100.35	97.84	738,407
June 12, 2025	98.48	100.67	100.67	100.88	98.39	415,100
June 11, 2025	100.5	98.7	98.7	100.8	98.24	401,503

The Descartes Systems Group Inc. (DSGX) NASDAQ