NASDAQ : DSGX
The Descartes Systems Group Inc. — Price history
Technology · Software - Application · Canada
Last price 92.03 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 7.88B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Descartes Systems Group Inc. (DSGX) closed at 91.4 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 90.15 | 92.95 | 90.15 | 91.4 | 380,300 | +0.86% |
| 2026-10-30 | 92.52 | 92.89 | 90.29 | 90.62 | 455,467 | -1.53% |
| 2026-10-29 | 90.2 | 92.075 | 89.1 | 92.03 | 532,096 | -0.36% |
| 2026-10-28 | 91.37 | 94.04 | 91.37 | 92.36 | 506,797 | +0.20% |
| 2026-10-27 | 93.72 | 94.61 | 91.823 | 92.18 | 433,212 | -2.73% |
| 2026-10-26 | 93.76 | 95 | 92.415 | 94.77 | 466,678 | +0.86% |
| 2026-10-23 | 93.1 | 94.19 | 91.94 | 93.96 | 340,228 | -0.04% |
| 2026-10-22 | 93.33 | 94.35 | 92.44 | 93.995 | 430,739 | +1.74% |
| 2026-10-21 | 89.57 | 93.615 | 89.57 | 92.39 | 888,240 | +2.39% |
| 2026-10-20 | 87.25 | 91.05 | 87.02 | 90.23 | 722,422 | +4.12% |
| 2026-10-19 | 86.36 | 87.51 | 86.36 | 86.66 | 436,133 | -0.45% |
| 2026-10-16 | 89.5 | 89.863 | 85.74 | 87.05 | 644,280 | -1.79% |
| 2026-10-15 | 85.97 | 89.14 | 85.96 | 88.64 | 940,189 | +3.87% |
| 2026-10-14 | 84.96 | 85.785 | 84.185 | 85.34 | 637,079 | +0.54% |
| 2026-10-13 | 84 | 85.83 | 83.63 | 84.88 | 567,617 | +1.45% |
| 2026-10-12 | 83.5 | 84.646 | 83.21 | 83.67 | 250,083 | +1.03% |
| 2026-10-09 | 82.02 | 84.23 | 81.95 | 82.82 | 395,564 | +1.81% |
| 2026-10-08 | 80.05 | 81.63 | 79.68 | 81.35 | 644,827 | +1.60% |
| 2026-10-07 | 78.36 | 81.08 | 78.36 | 80.07 | 544,667 | +1.84% |
| 2026-10-06 | 81.24 | 81.56 | 78.45 | 78.62 | 479,948 | -2.54% |
| 2026-10-05 | 80.34 | 82.04 | 79.56 | 80.67 | 382,087 | +0.74% |
| 2026-10-02 | 81.465 | 82.31 | 79.96 | 80.08 | 350,572 | -1.37% |
| 2026-10-01 | 82.625 | 83.68 | 80.3 | 81.19 | 460,069 | +0.41% |
| 2026-09-30 | 79.725 | 81.315 | 79.23 | 80.86 | 402,320 | +1.76% |
| 2026-09-29 | 78.76 | 79.48 | 77.45 | 79.465 | 388,420 | +0.78% |
| 2026-09-28 | 77.45 | 79.35 | 75.57 | 78.85 | 798,409 | +0.31% |
| 2026-09-25 | 79.79 | 80.75 | 78.43 | 78.61 | 664,931 | -1.90% |
| 2026-09-24 | 79.87 | 81.065 | 79.06 | 80.13 | 566,372 | -0.14% |
| 2026-09-23 | 79.06 | 81.11 | 78.05 | 80.24 | 427,709 | +1.75% |
| 2026-09-22 | 80 | 80.51 | 77.575 | 78.86 | 541,629 | -0.67% |
| 2026-09-21 | 77.49 | 79.419 | 77.31 | 79.39 | 522,429 | +2.70% |
| 2026-09-18 | 79.63 | 79.76 | 77.22 | 77.3 | 1,166,480 | -2.93% |
| 2026-09-17 | 79.06 | 79.915 | 78.35 | 79.63 | 647,986 | +0.75% |
| 2026-09-16 | 78.12 | 80.38 | 78.12 | 79.04 | 541,550 | -0.93% |
| 2026-09-15 | 78.87 | 81.246 | 78.29 | 79.78 | 706,556 | -0.30% |
| 2026-09-14 | 77.68 | 80.285 | 75.475 | 80.02 | 1,320,699 | +5.23% |
| 2026-09-11 | 71.71 | 77.17 | 71.71 | 76.04 | 1,814,530 | +6.62% |
| 2026-09-10 | 73.01 | 74.89 | 70.55 | 71.32 | 1,016,353 | -2.89% |
| 2026-09-09 | 75.24 | 75.47 | 73.21 | 73.44 | 722,607 | -2.81% |
| 2026-09-08 | 78.48 | 79 | 74.29 | 75.56 | 548,037 | -4.28% |
| 2026-09-04 | 79.92 | 80.6 | 77.43 | 78.94 | 577,886 | -2.24% |
| 2026-09-03 | 79.71 | 81.495 | 79.24 | 80.75 | 570,753 | +2.88% |
| 2026-09-02 | 79.92 | 81.11 | 78.175 | 78.49 | 582,138 | -2.41% |
| 2026-09-01 | 80.51 | 81.78 | 79.88 | 80.43 | 761,766 | -0.26% |
| 2026-08-31 | 82.65 | 82.65 | 79.97 | 80.64 | 2,139,015 | -1.46% |
| 2026-08-28 | 80.39 | 81.92 | 78.55 | 81.835 | 777,037 | +1.46% |
| 2026-08-27 | 78.415 | 81.62 | 78.415 | 80.66 | 727,636 | +4.09% |
| 2026-08-26 | 76.19 | 77.71 | 76.1 | 77.49 | 276,073 | -0.04% |
| 2026-08-25 | 77.71 | 79.21 | 76.81 | 77.52 | 295,988 | -1.21% |
| 2026-08-24 | 78.89 | 79.73 | 78.11 | 78.47 | 638,365 | +0.33% |
| 2026-08-21 | 77.99 | 78.3 | 76.29 | 78.21 | 346,241 | +0.49% |
| 2026-08-20 | 77.58 | 78.04 | 76.18 | 77.83 | 456,596 | +0.32% |
| 2026-08-19 | 74.91 | 77.8 | 74.91 | 77.58 | 318,383 | +3.07% |
| 2026-08-18 | 75.91 | 76.67 | 75.01 | 75.27 | 374,562 | +0.47% |
| 2026-08-17 | 77.32 | 77.665 | 74.04 | 74.92 | 657,675 | -3.00% |
| 2026-08-14 | 77.24 | 77.43 | 75.11 | 77.24 | 432,343 | +0.00% |
| 2026-08-13 | 77.88 | 77.88 | 73.74 | 77.24 | 600,798 | -0.49% |
| 2026-08-12 | 78.24 | 78.52 | 76.235 | 77.62 | 426,526 | -1.97% |
| 2026-08-11 | 80 | 80.37 | 78.89 | 79.18 | 250,720 | -1.02% |
| 2026-08-10 | 79.38 | 80.57 | 78.985 | 80 | 499,000 | +0.54% |
| 2026-08-07 | 78.18 | 79.72 | 77.525 | 79.57 | 363,668 | +2.30% |
| 2026-08-06 | 75.52 | 77.8 | 74.73 | 77.78 | 306,700 | +1.51% |
| 2026-08-05 | 78.65 | 79.17 | 76.14 | 76.62 | 451,347 | -1.03% |
| 2026-08-04 | 75.31 | 77.64 | 75.31 | 77.42 | 567,148 | +1.08% |
| 2026-08-03 | 76.98 | 79.11 | 75.495 | 76.59 | 236,594 | +1.90% |
| 2026-07-31 | 73.83 | 75.74 | 73 | 75.16 | 493,990 | +0.82% |
| 2026-07-30 | 76.8 | 77.46 | 72.9 | 74.55 | 471,340 | -4.42% |
| 2026-07-29 | 74.015 | 79.39 | 74.015 | 78 | 763,336 | +3.19% |
| 2026-07-28 | 71.9 | 75.81 | 71.87 | 75.59 | 801,749 | +6.34% |
| 2026-07-27 | 69.3 | 72.26 | 69.11 | 71.08 | 564,735 | +4.25% |
| 2026-07-24 | 66.64 | 68.61 | 66.45 | 68.18 | 384,834 | +3.73% |
| 2026-07-23 | 68.52 | 68.66 | 65.67 | 65.73 | 608,414 | -3.48% |
| 2026-07-22 | 70.82 | 70.82 | 67.78 | 68.1 | 537,551 | -4.07% |
| 2026-07-21 | 73.36 | 73.635 | 70.93 | 70.99 | 396,836 | -3.65% |
| 2026-07-20 | 73.66 | 74.83 | 72.71 | 73.68 | 443,246 | -0.65% |
| 2026-07-17 | 75.39 | 76.415 | 73.47 | 74.16 | 537,408 | -2.31% |
| 2026-07-16 | 71.74 | 75.91 | 71.74 | 75.91 | 714,469 | +6.42% |
| 2026-07-15 | 72.89 | 73.415 | 70.88 | 71.33 | 273,605 | -0.69% |
| 2026-07-14 | 70.95 | 73.1 | 69.71 | 71.825 | 413,704 | -1.29% |
| 2026-07-13 | 72.75 | 73.83 | 71.75 | 72.76 | 288,694 | +0.96% |
| 2026-07-10 | 72.9 | 73.81 | 71.31 | 72.07 | 402,333 | +0.33% |
| 2026-07-09 | 70.3 | 72.13 | 69.75 | 71.83 | 903,333 | +0.60% |
| 2026-07-08 | 71.49 | 71.595 | 69.94 | 71.4 | 534,687 | -0.97% |
| 2026-07-07 | 74.01 | 75.05 | 72.01 | 72.1 | 402,688 | -1.41% |
| 2026-07-06 | 72.425 | 73.23 | 71.4 | 73.13 | 336,265 | +0.46% |
| 2026-07-02 | 70.94 | 73.73 | 70.84 | 72.795 | 725,304 | +2.61% |
| 2026-07-01 | 70.89 | 72.77 | 70.85 | 70.94 | 401,198 | +2.46% |
| 2026-06-30 | 68.89 | 70.098 | 68.265 | 69.24 | 387,923 | -0.40% |
| 2026-06-29 | 71.225 | 72.13 | 69.2 | 69.52 | 669,464 | -1.43% |
| 2026-06-26 | 66.74 | 70.7 | 66.74 | 70.53 | 804,717 | +6.20% |
| 2026-06-25 | 67.59 | 68.65 | 66.04 | 66.41 | 724,653 | -2.01% |
| 2026-06-24 | 67.23 | 69 | 67.23 | 67.77 | 616,588 | +0.09% |
| 2026-06-23 | 66.73 | 68.67 | 66.6 | 67.71 | 790,242 | +1.88% |
| 2026-06-22 | 66.17 | 69.615 | 65.81 | 66.46 | 1,101,206 | -1.29% |
| 2026-06-18 | 69.78 | 69.96 | 67.3 | 67.33 | 557,894 | -4.28% |
| 2026-06-17 | 70.57 | 71.67 | 69.63 | 70.34 | 548,918 | -1.37% |
| 2026-06-16 | 72.41 | 72.99 | 70.61 | 71.32 | 336,882 | -1.64% |
| 2026-06-15 | 73.3 | 74.695 | 72.348 | 72.51 | 350,217 | -0.63% |
| 2026-06-12 | 73.8 | 75.255 | 71 | 72.97 | 409,322 | -0.79% |
| 2026-06-11 | 73.04 | 74.8 | 72.35 | 73.55 | 486,096 | -0.49% |
| 2026-06-10 | 74.02 | 74.97 | 73.18 | 73.91 | 500,723 | -1.19% |
| 2026-06-09 | 74.56 | 76.05 | 73.18 | 74.8 | 709,682 | -0.58% |
| 2026-06-08 | 74.69 | 76.225 | 73.92 | 75.24 | 618,498 | -0.29% |
| 2026-06-05 | 77.88 | 78.73 | 74.71 | 75.46 | 670,929 | -3.14% |
| 2026-06-04 | 78.695 | 81.09 | 75 | 77.91 | 1,478,297 | +5.13% |
| 2026-06-03 | 77.21 | 77.28 | 73.725 | 74.11 | 523,180 | -4.51% |
| 2026-06-02 | 78.08 | 79.14 | 76.355 | 77.61 | 587,492 | -2.81% |
| 2026-06-01 | 76.66 | 79.92 | 75.56 | 79.85 | 1,052,023 | +8.24% |
| 2026-05-29 | 72 | 74.94 | 71.27 | 73.77 | 677,439 | +2.80% |
| 2026-05-28 | 70.49 | 72.09 | 69.78 | 71.76 | 393,921 | +2.82% |
| 2026-05-27 | 69.92 | 71.234 | 69.73 | 69.79 | 421,806 | -1.12% |
| 2026-05-26 | 71.43 | 71.76 | 70.36 | 70.58 | 414,154 | -1.00% |
| 2026-05-22 | 71.23 | 73.07 | 70.89 | 71.29 | 233,539 | +0.78% |
| 2026-05-21 | 71.36 | 71.957 | 69.82 | 70.74 | 308,752 | -2.44% |
| 2026-05-20 | 70.32 | 73.12 | 69.15 | 72.51 | 632,132 | +2.79% |
| 2026-05-19 | 70.78 | 72.48 | 70.42 | 70.54 | 431,809 | -0.44% |
| 2026-05-18 | 67.02 | 71.03 | 67.02 | 70.85 | 401,737 | +4.65% |
| 2026-05-15 | 66.81 | 68.455 | 66.81 | 67.7 | 344,561 | +0.67% |
| 2026-05-14 | 66.36 | 67.905 | 65.76 | 67.25 | 421,975 | +1.42% |
| 2026-05-13 | 66.96 | 66.99 | 65.43 | 66.31 | 404,254 | -1.36% |