5 DAY PERFORMANCE
+0.32%
1 MONTH PERFORMANCE
-24.96%
3 MONTH PERFORMANCE
-16.92%
6 MONTH PERFORMANCE
-33.27%
YEAR-TO-DATE PERFORMANCE
-24.77%
1 YEAR PERFORMANCE
-42.52%
Descartes Systems Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $65.22 | $65.95 (1.12%) | $66.83 | $64.15 | 412.90 K | $5.67 B |
| 02/17/2026 | $65.03 | $65.22 (0.29%) | $66.63 | $64.16 | 660.00 K | $5.61 B |
| 02/13/2026 | $64.89 | $65.74 (1.31%) | $66.33 | $64.50 | 848.70 K | $5.65 B |
| 02/12/2026 | $66.01 | $64.72 (-1.95%) | $66.61 | $62.56 | 1.17 M | $5.56 B |
| 02/11/2026 | $69.33 | $65.77 (-5.13%) | $69.34 | $63.91 | 733.53 K | $5.65 B |
| 02/10/2026 | $67.89 | $69.33 (2.12%) | $69.91 | $67.36 | 630.60 K | $5.96 B |
| 02/09/2026 | $66.89 | $67.41 (0.78%) | $67.83 | $65.94 | 691.87 K | $5.79 B |
| 02/06/2026 | $69.04 | $66.78 (-3.27%) | $69.88 | $66.51 | 792.10 K | $5.74 B |
| 02/05/2026 | $66.95 | $67.89 (1.4%) | $68.72 | $66.76 | 1.83 M | $5.84 B |
| 02/04/2026 | $65.91 | $66.95 (1.58%) | $68.29 | $64.27 | 1.16 M | $5.76 B |
| 02/03/2026 | $71.83 | $66.36 (-7.62%) | $72.03 | $65.30 | 1.47 M | $5.70 B |
| 02/02/2026 | $74.77 | $72.76 (-2.69%) | $76.30 | $72.32 | 896.41 K | $6.25 B |
| 01/30/2026 | $75.27 | $74.76 (-0.68%) | $75.55 | $74.00 | 778.89 K | $6.43 B |
| 01/29/2026 | $78.15 | $75.58 (-3.29%) | $78.20 | $74.72 | 846.05 K | $6.50 B |
| 01/28/2026 | $82.03 | $79.78 (-2.74%) | $82.76 | $79.70 | 793.54 K | $6.86 B |
| 01/27/2026 | $82.76 | $81.55 (-1.46%) | $83.16 | $81.38 | 803.40 K | $7.01 B |
| 01/26/2026 | $81.70 | $82.72 (1.25%) | $82.83 | $81.32 | 691.33 K | $7.11 B |
| 01/23/2026 | $81.48 | $81.70 (0.27%) | $82.26 | $81.39 | 538.93 K | $7.02 B |
| 01/22/2026 | $82.20 | $81.87 (-0.4%) | $83.88 | $81.81 | 564.70 K | $7.04 B |
| 01/21/2026 | $84.66 | $81.82 (-3.35%) | $84.94 | $80.84 | 826.42 K | $7.03 B |
| 01/20/2026 | $87.00 | $84.60 (-2.76%) | $87.14 | $84.44 | 493.00 K | $7.27 B |
| 01/16/2026 | $88.27 | $87.89 (-0.43%) | $89.65 | $87.27 | 647.13 K | $7.56 B |
| 01/15/2026 | $88.33 | $88.57 (0.27%) | $89.49 | $87.73 | 994.32 K | $7.61 B |
| 01/14/2026 | $87.57 | $86.49 (-1.23%) | $90.02 | $84.95 | 1.06 M | $7.43 B |
| 01/13/2026 | $88.62 | $87.93 (-0.78%) | $89.44 | $87.38 | 733.00 K | $7.56 B |
| 01/12/2026 | $88.58 | $88.62 (0.05%) | $89.02 | $87.31 | 408.61 K | $7.62 B |
| 01/09/2026 | $85.61 | $87.46 (2.16%) | $87.62 | $85.61 | 513.62 K | $7.52 B |
| 01/08/2026 | $85.02 | $85.61 (0.69%) | $86.26 | $84.22 | 352.50 K | $7.36 B |
| 01/07/2026 | $85.52 | $85.67 (0.18%) | $87.23 | $85.19 | 251.40 K | $7.36 B |
| 01/06/2026 | $84.23 | $85.52 (1.53%) | $85.82 | $83.57 | 406.70 K | $7.35 B |
| 01/05/2026 | $84.76 | $84.50 (-0.31%) | $86.84 | $84.39 | 461.45 K | $7.26 B |
| 01/02/2026 | $87.91 | $85.13 (-3.16%) | $88.22 | $84.78 | 296.74 K | $7.32 B |
| 12/31/2025 | $87.76 | $87.66 (-0.11%) | $88.20 | $87.53 | 188.63 K | $7.54 B |
| 12/30/2025 | $88.50 | $88.06 (-0.5%) | $89.42 | $88.01 | 283.51 K | $7.57 B |
| 12/29/2025 | $89.15 | $88.99 (-0.18%) | $89.82 | $88.54 | 249.55 K | $7.65 B |
| 12/26/2025 | $89.17 | $89.44 (0.3%) | $89.49 | $88.05 | 167.30 K | $7.69 B |
| 12/24/2025 | $89.07 | $89.05 (-0.02%) | $89.46 | $88.81 | 83.30 K | $7.65 B |
| 12/23/2025 | $89.42 | $89.12 (-0.34%) | $89.59 | $88.36 | 215.70 K | $7.66 B |
| 12/22/2025 | $89.27 | $89.42 (0.17%) | $90.22 | $89.17 | 397.55 K | $7.69 B |
| 12/19/2025 | $89.19 | $89.51 (0.36%) | $89.78 | $88.88 | 514.50 K | $7.69 B |
| 12/18/2025 | $89.99 | $88.97 (-1.13%) | $90.44 | $88.88 | 585.52 K | $7.65 B |
| 12/17/2025 | $90.74 | $89.01 (-1.91%) | $91.37 | $88.96 | 380.60 K | $7.65 B |
| 12/16/2025 | $89.20 | $90.65 (1.63%) | $90.76 | $89.20 | 444.20 K | $7.79 B |
| 12/15/2025 | $91.32 | $89.37 (-2.14%) | $91.43 | $89.25 | 368.11 K | $7.68 B |
| 12/12/2025 | $92.12 | $90.71 (-1.53%) | $92.12 | $90.27 | 396.03 K | $7.80 B |
| 12/11/2025 | $92.82 | $92.24 (-0.62%) | $94.13 | $91.95 | 420.42 K | $7.93 B |
| 12/10/2025 | $91.86 | $93.47 (1.75%) | $93.57 | $91.70 | 468.20 K | $8.03 B |
| 12/09/2025 | $92.07 | $91.79 (-0.3%) | $93.96 | $91.58 | 378.90 K | $7.89 B |
| 12/08/2025 | $93.25 | $92.39 (-0.92%) | $93.45 | $91.93 | 764.20 K | $7.94 B |
| 12/05/2025 | $94.87 | $92.75 (-2.23%) | $95.41 | $92.32 | 1.09 M | $7.97 B |
| 12/04/2025 | $88.82 | $94.87 (6.81%) | $95.32 | $87.94 | 1.75 M | $8.16 B |
| 12/03/2025 | $82.55 | $82.96 (0.5%) | $83.13 | $81.81 | 408.22 K | $7.12 B |
| 12/02/2025 | $82.21 | $82.51 (0.36%) | $83.03 | $81.72 | 231.20 K | $7.08 B |
| 12/01/2025 | $81.83 | $81.96 (0.16%) | $82.84 | $80.96 | 506.46 K | $7.03 B |
| 11/28/2025 | $82.33 | $82.42 (0.11%) | $82.86 | $81.99 | 162.40 K | $7.07 B |
| 11/26/2025 | $82.13 | $82.24 (0.13%) | $82.62 | $81.69 | 379.52 K | $7.06 B |
| 11/25/2025 | $81.23 | $82.28 (1.29%) | $82.73 | $80.59 | 431.14 K | $7.06 B |
| 11/24/2025 | $81.50 | $80.89 (-0.75%) | $81.79 | $80.33 | 504.70 K | $6.94 B |
| 11/21/2025 | $79.96 | $81.49 (1.91%) | $81.70 | $79.24 | 659.50 K | $6.99 B |
| 11/20/2025 | $80.15 | $79.88 (-0.34%) | $80.65 | $79.02 | 579.94 K | $6.86 B |
| 11/19/2025 | $79.60 | $79.38 (-0.28%) | $80.47 | $78.88 | 380.72 K | $6.81 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.
