The Descartes Systems Group Inc. (DSGX) NASDAQ

93.98

-1.34(-1.41%)

Updated at September 30 11:37AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202596.1694.9494.9496.8294.86407,900
September 25, 202597.7296.2996.2997.9894.761M
September 24, 2025100.6598.0698.06100.8298.02259,300
September 23, 2025104.17100.65100.65104.44100.54413,322
September 22, 2025101.86103.35103.35103.36101.02360,600
September 19, 2025102.16101.85101.85102.78101.15714,200
September 18, 2025100.39102.08102.08102.31100.39579,600
September 17, 2025102100100102.2999.51446,014
September 16, 2025103.05101.86101.86103.05101.34347,300
September 15, 2025105.24102.56102.56105.24101.88403,500
September 12, 2025106.87104.3104.3107.52104.24487,400
September 11, 2025106.47106.99106.99106.99105.42315,900
September 10, 2025107.22105.88105.88108.09105.38304,926
September 09, 2025107.57106.95106.95107.81106.37318,218
September 08, 2025108.41107.44107.44109105.86402,328
September 05, 2025106.78107.79107.82108.51106.6712,698
September 04, 202598.5106.22106.22106.3998.331.12M
September 03, 202598.4699.5199.5199.5898.02652,129
September 02, 202598.3698.498.499.7397.86554,501
August 29, 202599.9999.9599.95100.6298.87629,100
August 28, 2025100.07100100100.3499.15324,938
August 27, 202598.199.799.799.8498.1715,219
August 26, 202599.4997.9297.9299.8697.85810,700
August 25, 2025101.5999.2999.29102.2499.1279,300
August 22, 202599.48101.37101.37101.4998.94540,517
August 21, 202597.4799.0599.0599.597.47302,400
August 20, 202598.8398.0698.0698.8397.57243,820
August 19, 202598.8198.8398.8399.2597.99323,285
August 18, 202598.3298.6598.6598.9698.32277,112
August 15, 202597.8498.2298.2299.1297.73305,900
August 14, 202599.3797.8497.8499.3797.59393,100
August 13, 202510099.3999.39100.298.482.14M
August 12, 202599.6799.3699.3699.9698.48495,400
August 11, 2025100.7399.2999.2910299.22338,543
August 08, 2025102.88101.23101.23103.19101.2235,400
August 07, 2025104.42102.46102.46104.42100.8392,300
August 06, 2025108.49103.78103.78108.49103.29380,221
August 05, 2025107.04107.63107.63107.7106.04301,115
August 04, 2025104.62106.46106.46106.78104.54175,528
August 01, 2025105.11104.46104.46105.61103.43381,600
July 31, 2025107.08105.76105.76107.61105.53302,200
July 30, 2025106.55106.76106.76107.45105.45608,817
July 29, 2025107.12106.55106.55107.86106.32338,925
July 28, 2025107.67106.79106.79108.52106.78429,100
July 25, 2025106.81107.67107.67107.85106.27284,000
July 24, 2025105.09106.45106.45106.59104.83363,009
July 23, 2025105105.55105.55105.87104.39732,415
July 22, 2025104.53104.59104.59105.2102.96240,444
July 21, 2025105.06104.19104.19105.54104.1383,121
July 18, 2025106.14105.09105.09106.14104.73375,000
July 17, 2025104.02105.34105.34105.56103.94478,100
July 16, 2025102.61103.82103.82104.81102.18320,800
July 15, 2025103.13102.3102.3103.24101.89309,000
July 14, 2025100.64102.61102.61102.9100.17308,113
July 11, 2025103.63101.07101.07103.83100.97639,747
July 10, 2025102.54104.41104.41104.41101.06465,200
July 09, 2025102.49102.87102.87103.1101.51378,500
July 08, 2025103102.17102.17103.77101.85474,900
July 07, 2025103.1102.35102.35104.03101.95781,500
July 03, 2025102.17104.38104.38104.59102.06436,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved