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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
