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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	66.05	67.08	67.08	68.31	65.69	585,075
February 19, 2026	65.95	66.08	66.08	66.46	65.09	611,100
February 18, 2026	65.22	65.95	65.95	66.83	64.15	412,900
February 17, 2026	65.03	65.22	65.22	66.63	64.16	660,000
February 13, 2026	64.89	65.74	65.74	66.33	64.5	848,700
February 12, 2026	66.01	64.72	64.72	66.61	62.56	1.17M
February 11, 2026	69.33	65.77	65.77	69.34	63.91	733,529
February 10, 2026	67.89	69.33	69.33	69.91	67.36	630,600
February 09, 2026	66.89	67.41	67.41	67.83	65.94	691,874
February 06, 2026	69.04	66.78	66.78	69.88	66.51	792,100
February 05, 2026	66.95	67.89	67.89	68.72	66.76	1.83M
February 04, 2026	65.91	66.95	66.95	68.29	64.27	1.16M
February 03, 2026	71.83	66.36	66.36	72.03	65.3	1.47M
February 02, 2026	74.77	72.76	72.76	76.3	72.32	896,412
January 30, 2026	75.27	74.76	74.76	75.55	74	778,888
January 29, 2026	78.15	75.58	75.58	78.2	74.72	846,054
January 28, 2026	82.03	79.78	79.78	82.76	79.7	793,537
January 27, 2026	82.9	81.55	81.55	83.16	81.38	756,210
January 26, 2026	81.7	82.72	82.72	82.83	81.32	691,334
January 23, 2026	81.48	81.7	81.7	82.26	81.39	538,932
January 22, 2026	82.2	81.87	81.87	83.88	81.81	564,700
January 21, 2026	84.66	81.82	81.82	84.94	80.84	826,424
January 20, 2026	87	84.6	84.6	87.14	84.44	493,000
January 16, 2026	88.27	87.89	87.89	89.65	87.27	647,129
January 15, 2026	88.33	88.57	88.57	89.49	87.73	994,316
January 14, 2026	87.57	86.49	86.49	90.02	84.95	1.06M
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

The Descartes Systems Group Inc. (DSGX) NASDAQ