Descartes Systems Group Inc (DSGX) Historical Stock Data
93.81 ↑0.04 (0.04%)
As of April 30, 2024, 10:46am EST.
Historical Data
In the past 30 trading days, DSGX is down -0.17% a day on average. There have been 14 days where Descartes Systems Group Inc closed green and 16 days where DSGX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 94.91 | 93.77 | ↓$1.14 (-1.20%) | 93.28 | 94.91 | 274.10K |
| 2024-04-26 | 95.37 | 94.24 | ↓$1.13 (-1.18%) | 92.93 | 96.10 | 212.42K |
| 2024-04-25 | 93.91 | 94.50 | ↑$0.59 (0.63%) | 92.81 | 95.09 | 295.24K |
| 2024-04-24 | 93.76 | 94.50 | ↑$0.74 (0.79%) | 93.69 | 94.99 | 520.72K |
| 2024-04-23 | 92.19 | 94.10 | ↑$1.91 (2.07%) | 92.19 | 96.04 | 430.92K |
| 2024-04-22 | 91.08 | 91.64 | ↑$0.56 (0.61%) | 90.28 | 92.14 | 186.11K |
| 2024-04-19 | 90.13 | 90.32 | ↑$0.19 (0.21%) | 89.20 | 90.44 | 482.54K |
| 2024-04-18 | 90.68 | 90.13 | ↓$0.55 (-0.61%) | 89.01 | 90.68 | 200.28K |
| 2024-04-17 | 91.12 | 90.54 | ↓$0.58 (-0.64%) | 90.00 | 91.75 | 263.92K |
| 2024-04-16 | 89.07 | 90.90 | ↑$1.83 (2.05%) | 88.44 | 91.12 | 243.98K |
| 2024-04-15 | 89.31 | 87.35 | ↓$1.96 (-2.19%) | 87.20 | 89.44 | 164.47K |
| 2024-04-12 | 90.38 | 88.71 | ↓$1.67 (-1.85%) | 88.49 | 90.38 | 225.59K |
| 2024-04-11 | 89.79 | 90.05 | ↑$0.26 (0.29%) | 89.01 | 90.32 | 114.27K |
| 2024-04-10 | 89.10 | 88.93 | ↓$0.17 (-0.19%) | 88.14 | 89.94 | 144.92K |
| 2024-04-09 | 90.60 | 90.39 | ↓$0.21 (-0.23%) | 89.85 | 90.73 | 136.46K |
| 2024-04-08 | 89.97 | 90.27 | ↑$0.30 (0.33%) | 89.35 | 90.46 | 94.04K |
| 2024-04-05 | 89.58 | 89.71 | ↑$0.13 (0.15%) | 88.97 | 90.30 | 98.71K |
| 2024-04-04 | 90.67 | 89.21 | ↓$1.46 (-1.61%) | 89.09 | 90.88 | 87.28K |
| 2024-04-03 | 90.20 | 89.84 | ↓$0.36 (-0.40%) | 89.71 | 91.44 | 81.63K |
| 2024-04-02 | 92.03 | 90.84 | ↓$1.19 (-1.29%) | 90.78 | 92.09 | 92.62K |
| 2024-04-01 | 92.28 | 93.02 | ↑$0.74 (0.80%) | 92.03 | 94.16 | 146.79K |
| 2024-03-28 | 92.23 | 91.53 | ↓$0.70 (-0.76%) | 91.18 | 92.23 | 106.17K |
| 2024-03-27 | 93.15 | 92.08 | ↓$1.07 (-1.15%) | 91.46 | 93.15 | 124.71K |
| 2024-03-26 | 92.35 | 92.40 | ↑$0.05 (0.05%) | 92.18 | 92.91 | 121K |
| 2024-03-25 | 92.69 | 92.26 | ↓$0.43 (-0.46%) | 91.94 | 93.13 | 130.59K |
| 2024-03-22 | 93.00 | 92.80 | ↓$0.20 (-0.22%) | 91.93 | 93.35 | 81.39K |
| 2024-03-21 | 94.07 | 93.48 | ↓$0.59 (-0.63%) | 93.48 | 94.54 | 63.47K |
| 2024-03-20 | 92.26 | 93.59 | ↑$1.33 (1.44%) | 92.20 | 93.89 | 107.76K |
| 2024-03-19 | 92.40 | 92.45 | ↑$0.05 (0.05%) | 91.02 | 92.93 | 114.70K |
| 2024-03-18 | 92.65 | 92.67 | ↑$0.02 (0.02%) | 92.06 | 93.22 | 141.85K |
Create an account or log in to view more rows.
$DSGX prepare your cash to buy dip
$DSGX lets see if it can hold the line
$DSGX going down
$DSGX I’ll be buying more if this dips!
$DSGX don’t be boring today beast
$DSGX it begins tomorrow
$DSGX good place to average up
$DSGX Just buy and hold
$DSGX it's just a matter of time and patience...
$DSGX Mindset is key