Descartes Systems Group Inc (DSGX) Historical Stock Data
88.97 ↓0.04 (-0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DSGX is down -0.11% 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 |
|---|---|---|---|---|---|---|
| 2025-12-18 | 89.99 | 88.97 | ↓$1.02 (-1.13%) | 88.88 | 90.44 | 585.52K |
| 2025-12-17 | 90.74 | 89.01 | ↓$1.73 (-1.91%) | 88.96 | 91.37 | 380.57K |
| 2025-12-16 | 89.20 | 90.65 | ↑$1.45 (1.63%) | 89.20 | 90.76 | 444.15K |
| 2025-12-15 | 91.32 | 89.37 | ↓$1.95 (-2.14%) | 89.25 | 91.43 | 368.11K |
| 2025-12-12 | 92.12 | 90.71 | ↓$1.41 (-1.53%) | 90.27 | 92.12 | 396.03K |
| 2025-12-11 | 92.82 | 92.24 | ↓$0.58 (-0.62%) | 91.95 | 94.13 | 420.42K |
| 2025-12-10 | 91.86 | 93.47 | ↑$1.61 (1.75%) | 91.70 | 93.57 | 468.17K |
| 2025-12-09 | 92.07 | 91.79 | ↓$0.28 (-0.30%) | 91.58 | 93.96 | 378.85K |
| 2025-12-08 | 93.25 | 92.39 | ↓$0.86 (-0.92%) | 91.93 | 93.45 | 764.17K |
| 2025-12-05 | 94.87 | 92.75 | ↓$2.12 (-2.23%) | 92.32 | 95.41 | 1.09M |
| 2025-12-04 | 88.82 | 94.87 | ↑$6.05 (6.81%) | 87.94 | 95.32 | 1.75M |
| 2025-12-03 | 82.55 | 82.96 | ↑$0.41 (0.50%) | 81.81 | 83.13 | 408.22K |
| 2025-12-02 | 82.21 | 82.51 | ↑$0.30 (0.36%) | 81.72 | 83.03 | 231.15K |
| 2025-12-01 | 81.83 | 81.96 | ↑$0.13 (0.16%) | 80.96 | 82.84 | 506.46K |
| 2025-11-28 | 82.33 | 82.42 | ↑$0.09 (0.11%) | 81.99 | 82.86 | 162.37K |
| 2025-11-26 | 82.13 | 82.24 | ↑$0.11 (0.13%) | 81.69 | 82.62 | 379.52K |
| 2025-11-25 | 81.23 | 82.28 | ↑$1.05 (1.29%) | 80.59 | 82.73 | 431.14K |
| 2025-11-24 | 81.50 | 80.89 | ↓$0.61 (-0.75%) | 80.33 | 81.79 | 504.68K |
| 2025-11-21 | 79.96 | 81.49 | ↑$1.53 (1.91%) | 79.24 | 81.70 | 659.47K |
| 2025-11-20 | 80.15 | 79.88 | ↓$0.27 (-0.34%) | 79.02 | 80.65 | 579.94K |
| 2025-11-19 | 79.60 | 79.38 | ↓$0.22 (-0.28%) | 78.88 | 80.47 | 380.72K |
| 2025-11-18 | 80.53 | 79.27 | ↓$1.26 (-1.56%) | 78.94 | 81.01 | 506.78K |
| 2025-11-17 | 83.39 | 80.45 | ↓$2.94 (-3.53%) | 80.23 | 83.39 | 275.37K |
| 2025-11-14 | 81.59 | 83.37 | ↑$1.77 (2.18%) | 81.43 | 83.64 | 510.29K |
| 2025-11-13 | 84.23 | 82.31 | ↓$1.92 (-2.28%) | 82.02 | 84.41 | 595.98K |
| 2025-11-12 | 82.69 | 84.32 | ↑$1.63 (1.97%) | 82.69 | 84.38 | 531.92K |
| 2025-11-11 | 82.90 | 83.10 | ↑$0.20 (0.24%) | 82.52 | 83.26 | 636.72K |
| 2025-11-10 | 84.76 | 82.84 | ↓$1.92 (-2.27%) | 82.42 | 84.76 | 791.62K |
| 2025-11-07 | 83.29 | 84.36 | ↑$1.07 (1.28%) | 82.96 | 84.36 | 548.31K |
| 2025-11-06 | 85.54 | 83.87 | ↓$1.67 (-1.95%) | 83.46 | 85.54 | 642.25K |
Create an account or log in to view more rows.
$DSGX I’ll be buying more if this dips!
$DSGX To the moon!!
$DSGX It's happening!
$DSGX watch for another rejection up here
$DSGX How can this stock move so little? Damn
$DSGX buying all the dips.
$DSGX the FOMO will be epic
$DSGX COME ON!!! Ugh!
$DSGX diamond balls
$DSGX up we go