-
5 DAY PERFORMANCE
-1.85% -
1 MONTH PERFORMANCE
+2.05% -
3 MONTH PERFORMANCE
+6.30% -
6 MONTH PERFORMANCE
+10.69% -
YEAR-TO-DATE PERFORMANCE
+22.48% -
1 YEAR PERFORMANCE
+40.31%
The Descartes Systems Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $102.00 | $102.96 (0.94%) | $103.02 | $100.89 | 122,363 | $8.80 B |
| 09/27/2024 | $104.90 | $102.18 (-2.59%) | $105.12 | $102.05 | 128,700 | $8.73 B |
| 09/26/2024 | $103.77 | $104.90 (1.09%) | $105.01 | $103.20 | 163,100 | $8.96 B |
| 09/25/2024 | $102.53 | $102.23 (-0.29%) | $103.22 | $101.91 | 70,204 | $8.73 B |
| 09/24/2024 | $103.87 | $102.53 (-1.29%) | $103.87 | $101.73 | 96,400 | $8.76 B |
| 09/23/2024 | $102.90 | $103.55 (0.63%) | $103.93 | $102.08 | 101,900 | $8.85 B |
| 09/20/2024 | $102.72 | $102.54 (-0.18%) | $103.22 | $102.21 | 103,400 | $8.76 B |
| 09/19/2024 | $101.62 | $103.03 (1.39%) | $103.14 | $101.29 | 171,800 | $8.80 B |
| 09/18/2024 | $99.55 | $100.17 (0.62%) | $101.38 | $99.02 | 137,900 | $8.56 B |
| 09/17/2024 | $100.17 | $99.09 (-1.08%) | $100.34 | $99.06 | 120,300 | $8.47 B |
| 09/16/2024 | $98.56 | $99.55 (1%) | $99.77 | $98.21 | 103,648 | $8.50 B |
| 09/13/2024 | $97.94 | $98.25 (0.32%) | $98.55 | $97.60 | 107,830 | $8.39 B |
| 09/12/2024 | $97.11 | $97.94 (0.85%) | $98.26 | $96.85 | 75,200 | $8.37 B |
| 09/11/2024 | $96.24 | $97.05 (0.84%) | $97.80 | $95.03 | 182,200 | $8.29 B |
| 09/10/2024 | $96.51 | $96.21 (-0.31%) | $96.81 | $94.56 | 128,845 | $8.22 B |
| 09/09/2024 | $94.80 | $96.51 (1.8%) | $97.64 | $94.80 | 182,900 | $8.24 B |
| 09/06/2024 | $95.66 | $94.62 (-1.09%) | $96.01 | $92.85 | 226,844 | $8.08 B |
| 09/05/2024 | $96.83 | $95.33 (-1.55%) | $100.70 | $94.97 | 273,308 | $8.14 B |
| 09/04/2024 | $99.23 | $98.75 (-0.48%) | $99.51 | $97.91 | 171,169 | $8.44 B |
| 09/03/2024 | $100.71 | $99.64 (-1.06%) | $100.89 | $98.91 | 110,639 | $8.51 B |
| 08/30/2024 | $100.06 | $100.89 (0.83%) | $101.30 | $99.24 | 119,000 | $8.60 B |
| 08/29/2024 | $99.91 | $99.90 (-0.01%) | $101.25 | $99.83 | 78,400 | $8.52 B |
| 08/28/2024 | $101.52 | $99.51 (-1.98%) | $101.86 | $99.49 | 112,000 | $8.49 B |
| 08/27/2024 | $100.55 | $101.48 (0.92%) | $101.94 | $100.55 | 209,600 | $8.65 B |
| 08/26/2024 | $99.58 | $100.55 (0.97%) | $100.76 | $98.80 | 223,300 | $8.57 B |
| 08/23/2024 | $100.10 | $99.50 (-0.6%) | $100.34 | $99.02 | 118,119 | $8.48 B |
| 08/22/2024 | $101.30 | $99.49 (-1.79%) | $101.44 | $99.37 | 53,100 | $8.48 B |
| 08/21/2024 | $100.48 | $100.70 (0.22%) | $100.70 | $99.50 | 141,026 | $8.59 B |
| 08/20/2024 | $100.56 | $100.31 (-0.25%) | $100.99 | $99.92 | 73,818 | $8.55 B |
| 08/19/2024 | $100.09 | $100.58 (0.49%) | $100.69 | $99.79 | 53,940 | $8.58 B |
| 08/16/2024 | $99.03 | $100.09 (1.07%) | $100.42 | $98.70 | 102,412 | $8.54 B |
| 08/15/2024 | $98.54 | $99.24 (0.71%) | $99.76 | $98.49 | 68,900 | $8.46 B |
| 08/14/2024 | $96.08 | $97.45 (1.43%) | $97.64 | $95.96 | 95,800 | $8.31 B |
| 08/13/2024 | $96.99 | $96.08 (-0.94%) | $96.99 | $95.84 | 136,800 | $8.19 B |
| 08/12/2024 | $96.26 | $96.02 (-0.25%) | $97.05 | $95.89 | 73,630 | $8.19 B |
| 08/09/2024 | $95.03 | $96.50 (1.55%) | $96.81 | $94.72 | 99,307 | $8.23 B |
| 08/08/2024 | $95.18 | $95.16 (-0.02%) | $95.51 | $94.18 | 146,933 | $8.11 B |
| 08/07/2024 | $95.24 | $93.88 (-1.43%) | $95.80 | $93.54 | 95,700 | $8.01 B |
| 08/06/2024 | $95.00 | $93.79 (-1.27%) | $95.00 | $93.59 | 163,800 | $8.00 B |
| 08/05/2024 | $91.06 | $94.39 (3.66%) | $94.43 | $90.61 | 120,300 | $8.05 B |
| 08/02/2024 | $97.66 | $95.72 (-1.99%) | $98.09 | $95.30 | 195,800 | $8.16 B |
| 08/01/2024 | $101.42 | $99.53 (-1.86%) | $102.26 | $99.33 | 81,449 | $8.49 B |
| 07/31/2024 | $102.07 | $101.65 (-0.41%) | $102.77 | $101.59 | 140,800 | $8.67 B |
| 07/30/2024 | $101.00 | $100.65 (-0.35%) | $101.22 | $99.72 | 244,600 | $8.58 B |
| 07/29/2024 | $100.90 | $100.81 (-0.09%) | $101.32 | $100.19 | 72,300 | $8.60 B |
| 07/26/2024 | $100.26 | $100.49 (0.23%) | $101.08 | $100.08 | 54,515 | $8.57 B |
| 07/25/2024 | $99.03 | $99.52 (0.49%) | $100.62 | $98.59 | 104,700 | $8.49 B |
| 07/24/2024 | $100.31 | $98.64 (-1.66%) | $100.89 | $98.64 | 70,900 | $8.41 B |
| 07/23/2024 | $100.31 | $100.92 (0.61%) | $101.87 | $99.81 | 134,704 | $8.61 B |
| 07/22/2024 | $99.53 | $100.08 (0.55%) | $100.41 | $99.19 | 201,364 | $8.53 B |
| 07/19/2024 | $98.83 | $99.41 (0.59%) | $99.86 | $98.60 | 154,990 | $8.48 B |
| 07/18/2024 | $100.56 | $98.58 (-1.97%) | $100.56 | $98.04 | 241,065 | $8.41 B |
| 07/17/2024 | $103.02 | $100.19 (-2.75%) | $103.26 | $99.63 | 199,032 | $8.54 B |
| 07/16/2024 | $103.54 | $103.93 (0.38%) | $104.71 | $103.43 | 135,320 | $8.86 B |
| 07/15/2024 | $101.68 | $103.05 (1.35%) | $103.21 | $101.30 | 123,517 | $8.79 B |
| 07/12/2024 | $100.14 | $101.07 (0.93%) | $101.55 | $100.05 | 101,283 | $8.62 B |
| 07/11/2024 | $100.40 | $100.14 (-0.26%) | $100.84 | $99.69 | 68,687 | $8.54 B |
| 07/10/2024 | $100.10 | $99.70 (-0.4%) | $100.88 | $98.65 | 152,538 | $8.50 B |
| 07/09/2024 | $99.80 | $100.27 (0.47%) | $100.89 | $99.23 | 135,853 | $8.55 B |
| 07/08/2024 | $98.97 | $99.92 (0.96%) | $100.09 | $98.25 | 132,210 | $8.52 B |
| 07/05/2024 | $99.03 | $98.90 (-0.13%) | $99.52 | $98.60 | 88,535 | $8.43 B |
| 07/03/2024 | $99.91 | $99.01 (-0.9%) | $100.26 | $98.92 | 62,762 | $8.44 B |
| 07/02/2024 | $96.93 | $99.69 (2.85%) | $99.83 | $96.93 | 175,251 | $8.50 B |
| 07/01/2024 | $97.01 | $96.86 (-0.15%) | $97.66 | $96.48 | 117,142 | $8.26 B |