Descartes Systems Group Inc (DSGX) Historical Stock Data
82.34 ↑1.30 (1.60%)
As of December 1, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, DSGX is up 0.32% a day on average. There have been 18 days where Descartes Systems Group Inc closed green and 12 days where DSGX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 81.09 | 82.34 | ↑$1.25 (1.54%) | 80.78 | 82.46 | 360.46K |
| 2023-11-30 | 80.73 | 81.04 | ↑$0.31 (0.38%) | 80.23 | 81.43 | 221.35K |
| 2023-11-29 | 81.39 | 80.82 | ↓$0.57 (-0.70%) | 80.33 | 81.94 | 292.55K |
| 2023-11-28 | 81.04 | 81.11 | ↑$0.07 (0.09%) | 80.53 | 81.56 | 420.91K |
| 2023-11-27 | 81.15 | 81.12 | ↓$0.03 (-0.04%) | 80.89 | 81.61 | 180.38K |
| 2023-11-24 | 80.94 | 81.53 | ↑$0.59 (0.73%) | 80.88 | 81.74 | 30.96K |
| 2023-11-22 | 81.37 | 81.04 | ↓$0.33 (-0.41%) | 80.97 | 82.38 | 84.91K |
| 2023-11-21 | 81.07 | 81.26 | ↑$0.19 (0.23%) | 80.48 | 81.50 | 94.46K |
| 2023-11-20 | 81.10 | 80.98 | ↓$0.12 (-0.15%) | 80.62 | 81.48 | 111.87K |
| 2023-11-17 | 81.11 | 81.06 | ↓$0.05 (-0.06%) | 80.79 | 81.56 | 131.76K |
| 2023-11-16 | 79.69 | 80.80 | ↑$1.11 (1.39%) | 79.65 | 80.98 | 91.90K |
| 2023-11-15 | 79.83 | 79.99 | ↑$0.16 (0.20%) | 79.83 | 81.04 | 258.03K |
| 2023-11-14 | 77.58 | 79.55 | ↑$1.97 (2.54%) | 77.50 | 79.81 | 77K |
| 2023-11-13 | 77.58 | 77.02 | ↓$0.56 (-0.72%) | 76.96 | 77.85 | 72.43K |
| 2023-11-10 | 76.04 | 77.76 | ↑$1.72 (2.26%) | 76.04 | 77.84 | 92.73K |
| 2023-11-09 | 75.69 | 75.82 | ↑$0.13 (0.17%) | 75.44 | 76.42 | 92.88K |
| 2023-11-08 | 74.73 | 75.76 | ↑$1.03 (1.38%) | 74.70 | 75.81 | 101.34K |
| 2023-11-07 | 74.74 | 74.96 | ↑$0.22 (0.29%) | 73.89 | 75.38 | 57.84K |
| 2023-11-06 | 72.90 | 74.17 | ↑$1.27 (1.74%) | 72.87 | 74.23 | 101.17K |
| 2023-11-03 | 73.17 | 72.99 | ↓$0.18 (-0.25%) | 72.70 | 73.43 | 181.67K |
| 2023-11-02 | 72.78 | 72.97 | ↑$0.19 (0.26%) | 72.75 | 73.69 | 232.71K |
| 2023-11-01 | 72.29 | 72.01 | ↓$0.28 (-0.39%) | 71.14 | 72.29 | 148.62K |
| 2023-10-31 | 71.53 | 72.21 | ↑$0.68 (0.95%) | 71.50 | 73.05 | 187.50K |
| 2023-10-30 | 70.35 | 71.59 | ↑$1.24 (1.76%) | 70.05 | 71.88 | 163.02K |
| 2023-10-27 | 70.71 | 69.80 | ↓$0.91 (-1.29%) | 69.59 | 70.79 | 279.96K |
| 2023-10-26 | 71.10 | 70.62 | ↓$0.48 (-0.68%) | 69.96 | 71.99 | 186.30K |
| 2023-10-25 | 71.97 | 71.35 | ↓$0.62 (-0.85%) | 71.02 | 72.34 | 154.24K |
| 2023-10-24 | 72.21 | 72.54 | ↑$0.33 (0.46%) | 71.81 | 73.26 | 72.10K |
| 2023-10-23 | 72.31 | 72.36 | ↑$0.05 (0.07%) | 71.79 | 72.93 | 87.33K |
| 2023-10-20 | 73.46 | 72.49 | ↓$0.97 (-1.32%) | 72.36 | 74.29 | 118.98K |
Create an account or log in to view more rows.
$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
$DSGX It's coming
load 'em up.