The Descartes Systems Group Inc. (DSGX) Charts

$105.61

$1.03 (0.98%)
Last update: 07/24/25, 01:50:33 AM EST
Day's range
$104.39
Day's range
$105.72

5 DAY PERFORMANCE

+0.60%

1 MONTH PERFORMANCE

+4.91%

3 MONTH PERFORMANCE

+2.42%

6 MONTH PERFORMANCE

-11.82%

YEAR-TO-DATE PERFORMANCE

-6.94%

1 YEAR PERFORMANCE

+4.76%

The Descartes Systems Group Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/23/2025 $105.00 $105.57 (0.54%) $105.75 $104.39 134.06 K $9.03 B
07/22/2025 $104.53 $104.59 (0.06%) $105.20 $102.96 240.44 K $8.96 B
07/21/2025 $105.06 $104.19 (-0.83%) $105.54 $104.10 383.12 K $8.93 B
07/18/2025 $106.14 $105.09 (-0.99%) $106.14 $104.73 375.00 K $9.00 B
07/17/2025 $104.02 $105.34 (1.27%) $105.56 $103.94 478.10 K $9.03 B
07/16/2025 $102.61 $103.82 (1.18%) $104.81 $102.18 320.80 K $8.89 B
07/15/2025 $103.13 $102.30 (-0.8%) $103.24 $101.89 309.00 K $8.76 B
07/14/2025 $100.64 $102.61 (1.96%) $102.90 $100.17 308.11 K $8.79 B
07/11/2025 $103.63 $101.07 (-2.47%) $103.83 $100.97 639.75 K $8.66 B
07/10/2025 $102.54 $104.41 (1.82%) $104.41 $101.06 465.20 K $8.95 B
07/09/2025 $102.49 $102.87 (0.37%) $103.10 $101.51 378.50 K $8.81 B
07/08/2025 $103.00 $102.17 (-0.81%) $103.77 $101.85 474.90 K $8.75 B
07/07/2025 $103.10 $102.35 (-0.73%) $104.03 $101.95 781.50 K $8.77 B
07/03/2025 $102.17 $104.38 (2.16%) $104.59 $102.06 436.10 K $8.94 B
07/02/2025 $101.23 $101.56 (0.33%) $101.57 $100.08 321.70 K $8.70 B
07/01/2025 $101.64 $102.04 (0.39%) $102.33 $100.38 334.25 K $8.74 B
06/30/2025 $102.22 $101.65 (-0.56%) $102.72 $100.80 766.95 K $8.71 B
06/27/2025 $102.24 $101.44 (-0.78%) $103.76 $101.17 646.15 K $8.69 B
06/26/2025 $100.76 $102.08 (1.31%) $102.37 $100.00 482.90 K $8.75 B
06/25/2025 $103.82 $100.60 (-3.1%) $104.40 $100.55 499.10 K $8.62 B
06/24/2025 $101.38 $103.43 (2.02%) $104.02 $101.11 399.03 K $8.86 B
06/23/2025 $98.98 $100.77 (1.81%) $101.03 $98.54 295.72 K $8.63 B
06/20/2025 $100.00 $99.22 (-0.78%) $100.64 $98.97 349.60 K $8.50 B
06/18/2025 $98.36 $98.97 (0.62%) $99.18 $97.60 299.52 K $8.48 B
06/17/2025 $97.45 $98.61 (1.19%) $98.61 $97.30 295.90 K $8.45 B
06/16/2025 $99.20 $97.95 (-1.26%) $100.27 $97.87 416.35 K $8.39 B
06/13/2025 $99.51 $99.20 (-0.31%) $100.35 $97.84 738.41 K $8.50 B
06/12/2025 $98.48 $100.67 (2.22%) $100.88 $98.39 415.10 K $8.63 B
06/11/2025 $100.50 $98.70 (-1.79%) $100.80 $98.24 401.50 K $8.46 B
06/10/2025 $100.82 $100.14 (-0.67%) $101.13 $98.82 568.40 K $8.58 B
06/09/2025 $102.19 $100.48 (-1.67%) $102.33 $98.99 444.43 K $8.61 B
06/06/2025 $102.64 $102.25 (-0.38%) $104.01 $101.00 657.30 K $8.75 B
06/05/2025 $100.45 $101.60 (1.14%) $108.80 $100.00 1.48 M $8.69 B
06/04/2025 $115.41 $115.61 (0.17%) $115.88 $114.91 258.10 K $9.89 B
06/03/2025 $114.57 $115.10 (0.46%) $115.13 $113.71 209.00 K $9.85 B
06/02/2025 $115.50 $114.28 (-1.06%) $115.83 $113.57 314.25 K $9.78 B
05/30/2025 $113.72 $115.94 (1.95%) $116.12 $113.61 289.40 K $9.92 B
05/29/2025 $114.90 $113.68 (-1.06%) $115.17 $113.49 247.30 K $9.73 B
05/28/2025 $116.64 $114.40 (-1.92%) $117.07 $114.40 209.70 K $9.79 B
05/27/2025 $116.05 $116.93 (0.76%) $117.35 $116.05 259.63 K $10.00 B
05/23/2025 $113.24 $114.95 (1.51%) $116.11 $113.24 313.12 K $9.83 B
05/22/2025 $113.33 $114.20 (0.77%) $114.72 $112.74 244.20 K $9.77 B
05/21/2025 $113.33 $113.47 (0.12%) $115.31 $113.20 286.61 K $9.71 B
05/20/2025 $111.66 $114.14 (2.22%) $114.35 $111.32 296.80 K $9.77 B
05/19/2025 $112.16 $112.24 (0.07%) $113.35 $111.93 167.30 K $9.60 B
05/16/2025 $112.49 $113.50 (0.9%) $113.65 $112.21 257.52 K $9.71 B
05/15/2025 $112.02 $112.76 (0.66%) $113.21 $111.57 197.02 K $9.65 B
05/14/2025 $113.72 $112.49 (-1.08%) $114.00 $111.35 250.93 K $9.62 B
05/13/2025 $113.30 $114.01 (0.63%) $114.85 $112.65 353.60 K $9.75 B
05/12/2025 $110.00 $113.17 (2.88%) $113.46 $109.03 440.23 K $9.68 B
05/09/2025 $108.73 $107.46 (-1.17%) $108.73 $106.58 230.40 K $9.19 B
05/08/2025 $108.00 $108.71 (0.66%) $109.49 $107.42 209.00 K $9.30 B
05/07/2025 $107.68 $107.46 (-0.2%) $108.07 $106.74 242.42 K $9.19 B
05/06/2025 $107.02 $107.64 (0.58%) $108.04 $106.32 255.70 K $9.21 B
05/05/2025 $106.59 $107.68 (1.02%) $108.27 $106.36 177.40 K $9.21 B
05/02/2025 $106.03 $107.10 (1.01%) $107.54 $105.92 245.10 K $9.16 B
05/01/2025 $106.59 $104.90 (-1.59%) $107.33 $104.55 248.60 K $8.97 B
04/30/2025 $104.99 $105.39 (0.38%) $105.39 $103.66 267.40 K $9.02 B
04/29/2025 $105.68 $105.95 (0.26%) $106.13 $104.67 144.30 K $9.06 B
04/28/2025 $105.57 $105.82 (0.24%) $106.99 $104.75 120.70 K $9.20 B
04/25/2025 $105.14 $105.55 (0.39%) $106.25 $105.02 114.34 K $9.17 B
04/24/2025 $103.83 $105.70 (1.8%) $105.93 $103.59 128.65 K $9.19 B
04/23/2025 $103.22 $103.22 (0%) $105.41 $102.82 214.30 K $8.97 B