5 DAY PERFORMANCE
+0.42%
1 MONTH PERFORMANCE
-1.79%
3 MONTH PERFORMANCE
+9.63%
6 MONTH PERFORMANCE
+20.63%
YEAR-TO-DATE PERFORMANCE
+36.81%
1 YEAR PERFORMANCE
+37.71%
The Descartes Systems Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $115.46 | $115.00 (-0.4%) | $115.46 | $114.45 | 111,117 | $9.83 B |
| 12/24/2024 | $114.74 | $115.73 (0.86%) | $115.90 | $114.21 | 166,300 | $9.90 B |
| 12/23/2024 | $114.26 | $114.68 (0.37%) | $114.68 | $113.73 | 209,200 | $9.81 B |
| 12/20/2024 | $113.30 | $114.52 (1.08%) | $115.86 | $112.32 | 481,968 | $9.79 B |
| 12/19/2024 | $115.99 | $114.01 (-1.71%) | $116.71 | $113.87 | 284,600 | $9.75 B |
| 12/18/2024 | $119.46 | $114.85 (-3.86%) | $120.43 | $114.83 | 216,103 | $9.82 B |
| 12/17/2024 | $119.29 | $119.25 (-0.03%) | $120.20 | $119.11 | 155,700 | $10.20 B |
| 12/16/2024 | $119.98 | $119.27 (-0.59%) | $120.84 | $119.09 | 163,800 | $10.20 B |
| 12/13/2024 | $121.54 | $119.73 (-1.49%) | $122.55 | $118.99 | 184,920 | $10.24 B |
| 12/12/2024 | $120.00 | $121.24 (1.03%) | $121.59 | $120.00 | 125,500 | $10.37 B |
| 12/11/2024 | $120.11 | $119.95 (-0.13%) | $121.31 | $119.47 | 233,111 | $10.26 B |
| 12/10/2024 | $119.87 | $119.68 (-0.16%) | $120.72 | $119.14 | 154,411 | $10.23 B |
| 12/09/2024 | $121.57 | $119.97 (-1.32%) | $122.88 | $119.92 | 224,532 | $10.26 B |
| 12/06/2024 | $118.72 | $121.37 (2.23%) | $121.76 | $118.10 | 266,536 | $10.38 B |
| 12/05/2024 | $119.79 | $118.72 (-0.89%) | $120.29 | $118.69 | 478,100 | $10.15 B |
| 12/04/2024 | $117.80 | $119.90 (1.78%) | $122.22 | $117.00 | 479,408 | $10.25 B |
| 12/03/2024 | $116.00 | $116.02 (0.02%) | $116.23 | $115.38 | 341,459 | $9.92 B |
| 12/02/2024 | $116.67 | $115.97 (-0.6%) | $116.67 | $114.74 | 364,500 | $9.92 B |
| 11/29/2024 | $117.75 | $116.87 (-0.75%) | $118.49 | $116.72 | 240,117 | $9.98 B |
| 11/27/2024 | $117.00 | $116.27 (-0.62%) | $117.70 | $116.00 | 186,500 | $9.93 B |
| 11/26/2024 | $117.34 | $117.10 (-0.2%) | $117.63 | $116.07 | 192,730 | $10.00 B |
| 11/25/2024 | $116.97 | $117.25 (0.24%) | $117.95 | $116.54 | 384,200 | $10.02 B |
| 11/22/2024 | $114.78 | $116.08 (1.13%) | $116.31 | $114.33 | 263,307 | $9.92 B |
| 11/21/2024 | $114.77 | $114.33 (-0.38%) | $114.99 | $113.72 | 139,900 | $9.77 B |
| 11/20/2024 | $114.18 | $114.13 (-0.04%) | $114.47 | $112.53 | 182,348 | $9.75 B |
| 11/19/2024 | $111.99 | $113.61 (1.45%) | $114.60 | $111.69 | 134,000 | $9.71 B |
| 11/18/2024 | $111.25 | $112.63 (1.24%) | $112.92 | $110.93 | 127,400 | $9.62 B |
| 11/15/2024 | $111.28 | $111.41 (0.12%) | $111.88 | $110.68 | 249,300 | $9.52 B |
| 11/14/2024 | $115.95 | $111.97 (-3.43%) | $116.71 | $111.43 | 311,826 | $9.57 B |
| 11/13/2024 | $115.21 | $115.95 (0.64%) | $117.24 | $115.20 | 147,746 | $9.91 B |
| 11/12/2024 | $115.18 | $115.17 (-0.01%) | $116.73 | $114.50 | 158,100 | $9.84 B |
| 11/11/2024 | $115.31 | $115.66 (0.3%) | $116.05 | $114.56 | 148,807 | $9.88 B |
| 11/08/2024 | $113.44 | $115.00 (1.38%) | $115.42 | $113.14 | 122,530 | $9.82 B |
| 11/07/2024 | $113.05 | $113.34 (0.26%) | $113.93 | $112.17 | 194,200 | $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 |