-
5 DAY PERFORMANCE
+6.62% -
1 MONTH PERFORMANCE
+13.07% -
3 MONTH PERFORMANCE
+20.70% -
6 MONTH PERFORMANCE
+16.50% -
YEAR-TO-DATE PERFORMANCE
+34.80% -
1 YEAR PERFORMANCE
+51.16%
The Descartes Systems Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $113.05 | $113.34 (0.26%) | $113.93 | $112.17 | 184,048 | $9.68 B |
| 11/06/2024 | $109.90 | $112.50 (2.37%) | $112.92 | $108.57 | 261,335 | $9.61 B |
| 11/05/2024 | $107.38 | $107.75 (0.34%) | $108.77 | $107.38 | 230,428 | $9.21 B |
| 11/04/2024 | $105.84 | $107.30 (1.38%) | $107.43 | $105.84 | 164,300 | $9.17 B |
| 11/01/2024 | $103.93 | $106.27 (2.25%) | $106.94 | $103.65 | 125,500 | $9.08 B |
| 10/31/2024 | $105.77 | $103.93 (-1.74%) | $105.77 | $102.81 | 172,014 | $8.88 B |
| 10/30/2024 | $107.26 | $106.47 (-0.74%) | $107.64 | $106.29 | 101,646 | $9.10 B |
| 10/29/2024 | $105.77 | $107.34 (1.48%) | $107.38 | $105.10 | 88,800 | $9.17 B |
| 10/28/2024 | $104.85 | $105.53 (0.65%) | $105.53 | $104.48 | 109,000 | $9.02 B |
| 10/25/2024 | $104.54 | $104.17 (-0.35%) | $105.49 | $103.61 | 88,000 | $8.90 B |
| 10/24/2024 | $106.17 | $104.54 (-1.54%) | $106.78 | $104.54 | 90,100 | $8.93 B |
| 10/23/2024 | $106.66 | $105.86 (-0.75%) | $106.71 | $105.29 | 98,700 | $9.04 B |
| 10/22/2024 | $106.50 | $106.63 (0.12%) | $107.11 | $106.17 | 106,300 | $9.11 B |
| 10/21/2024 | $105.87 | $106.50 (0.6%) | $106.57 | $105.29 | 114,630 | $9.10 B |
| 10/18/2024 | $107.21 | $106.41 (-0.75%) | $107.37 | $106.19 | 84,910 | $9.09 B |
| 10/17/2024 | $106.49 | $107.00 (0.48%) | $107.80 | $106.19 | 103,722 | $9.14 B |
| 10/16/2024 | $107.14 | $106.04 (-1.03%) | $107.23 | $105.75 | 121,134 | $9.06 B |
| 10/15/2024 | $104.71 | $107.38 (2.55%) | $108.02 | $104.16 | 432,400 | $9.17 B |
| 10/14/2024 | $105.70 | $104.24 (-1.38%) | $106.51 | $104.03 | 77,600 | $8.91 B |
| 10/11/2024 | $104.50 | $105.70 (1.15%) | $106.22 | $104.15 | 129,813 | $9.03 B |
| 10/10/2024 | $103.84 | $104.05 (0.2%) | $104.39 | $103.64 | 173,605 | $8.89 B |
| 10/09/2024 | $102.30 | $104.49 (2.14%) | $104.58 | $102.29 | 160,900 | $8.93 B |
| 10/08/2024 | $100.56 | $102.05 (1.48%) | $102.06 | $100.53 | 71,300 | $8.72 B |
| 10/07/2024 | $101.51 | $100.21 (-1.28%) | $101.81 | $99.82 | 64,200 | $8.56 B |
| 10/04/2024 | $101.49 | $101.87 (0.37%) | $102.70 | $100.58 | 70,000 | $8.70 B |
| 10/03/2024 | $101.17 | $100.41 (-0.75%) | $101.37 | $99.78 | 99,145 | $8.58 B |
| 10/02/2024 | $101.89 | $101.68 (-0.21%) | $102.80 | $101.60 | 58,700 | $8.69 B |
| 10/01/2024 | $102.73 | $101.94 (-0.77%) | $102.73 | $100.73 | 109,200 | $8.71 B |
| 09/30/2024 | $102.00 | $102.96 (0.94%) | $103.01 | $100.89 | 126,419 | $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 |