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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	88.62	87.93	87.93	89.44	87.38	733,000
January 12, 2026	88.58	88.62	88.62	89.02	87.31	408,613
January 09, 2026	85.61	87.46	87.46	87.62	85.61	513,620
January 08, 2026	84.91	85.61	85.61	86.26	84.22	290,480
January 07, 2026	85.52	85.67	85.67	87.23	85.19	251,400
January 06, 2026	84.23	85.52	85.52	85.82	83.57	406,700
January 05, 2026	84.76	84.5	84.5	86.84	84.39	461,448
January 02, 2026	87.91	85.13	85.13	88.22	84.78	296,736
December 31, 2025	87.76	87.66	87.66	88.2	87.53	188,628
December 30, 2025	88.5	88.06	88.06	89.42	88.01	283,513
December 29, 2025	89.15	88.99	88.99	89.82	88.54	249,546
December 26, 2025	89.17	89.44	89.44	89.49	88.05	167,300
December 24, 2025	89.07	89.05	89.05	89.46	88.81	83,300
December 23, 2025	89.42	89.12	89.12	89.59	88.36	215,700
December 22, 2025	89.27	89.42	89.42	90.22	89.17	397,551
December 19, 2025	89.19	89.51	89.51	89.78	88.88	514,477
December 18, 2025	89.99	88.97	88.97	90.44	88.88	585,517
December 17, 2025	90.74	89.01	89.01	91.37	88.96	380,600
December 16, 2025	89.2	90.65	90.65	90.76	89.2	444,200
December 15, 2025	91.32	89.37	89.37	91.43	89.25	368,114
December 12, 2025	92.12	90.71	90.71	92.12	90.27	396,034
December 11, 2025	92.82	92.24	92.24	94.13	91.95	420,415
December 10, 2025	91.86	93.47	93.47	93.57	91.7	468,200
December 09, 2025	92.69	91.79	91.79	93.96	91.64	323,331
December 08, 2025	93.25	92.39	92.39	93.45	91.93	764,200
December 05, 2025	94.87	92.75	92.75	95.41	92.32	1.09M
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

The Descartes Systems Group Inc. (DSGX) NASDAQ