The Descartes Systems Group Inc. (DSGX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 95.37 | 96.10 | 92.93 | 94.24 | 94.24 | 208,500 |
| Apr 25, 2024 | 93.91 | 95.09 | 92.81 | 94.50 | 94.50 | 295,200 |
| Apr 24, 2024 | 93.76 | 94.99 | 93.69 | 94.50 | 94.50 | 520,700 |
| Apr 23, 2024 | 92.19 | 96.04 | 92.19 | 94.10 | 94.10 | 430,900 |
| Apr 22, 2024 | 91.08 | 92.14 | 90.28 | 91.64 | 91.64 | 186,100 |
| Apr 19, 2024 | 90.13 | 90.44 | 89.20 | 90.32 | 90.32 | 482,500 |
| Apr 18, 2024 | 90.68 | 90.68 | 89.01 | 90.13 | 90.13 | 200,300 |
| Apr 17, 2024 | 91.12 | 91.75 | 90.00 | 90.54 | 90.54 | 263,900 |
| Apr 16, 2024 | 89.07 | 91.12 | 88.44 | 90.90 | 90.90 | 244,000 |
| Apr 15, 2024 | 89.31 | 89.44 | 87.20 | 87.35 | 87.35 | 164,500 |
| Apr 12, 2024 | 90.38 | 90.38 | 88.49 | 88.71 | 88.71 | 225,600 |
| Apr 11, 2024 | 89.79 | 90.32 | 89.01 | 90.05 | 90.05 | 114,300 |
| Apr 10, 2024 | 89.10 | 89.94 | 88.14 | 88.93 | 88.93 | 144,900 |
| Apr 09, 2024 | 90.60 | 90.73 | 89.85 | 90.39 | 90.39 | 136,500 |
| Apr 08, 2024 | 89.97 | 90.46 | 89.35 | 90.27 | 90.27 | 94,000 |
| Apr 05, 2024 | 89.58 | 90.30 | 88.97 | 89.71 | 89.71 | 98,700 |
| Apr 04, 2024 | 90.67 | 90.88 | 89.09 | 89.21 | 89.21 | 87,300 |
| Apr 03, 2024 | 90.20 | 91.44 | 89.71 | 89.84 | 89.84 | 81,600 |
| Apr 02, 2024 | 92.03 | 92.09 | 90.78 | 90.84 | 90.84 | 92,600 |
| Apr 01, 2024 | 92.28 | 94.16 | 92.03 | 93.02 | 93.02 | 146,800 |
| Mar 28, 2024 | 92.23 | 92.23 | 91.18 | 91.53 | 91.53 | 106,200 |
| Mar 27, 2024 | 93.15 | 93.15 | 91.46 | 92.08 | 92.08 | 124,700 |
| Mar 26, 2024 | 92.35 | 92.91 | 92.18 | 92.40 | 92.40 | 121,000 |
| Mar 25, 2024 | 92.69 | 93.13 | 91.94 | 92.26 | 92.26 | 130,600 |
| Mar 22, 2024 | 93.00 | 93.35 | 91.93 | 92.80 | 92.80 | 81,400 |
| Mar 21, 2024 | 94.07 | 94.54 | 93.48 | 93.48 | 93.48 | 63,500 |
| Mar 20, 2024 | 92.26 | 93.89 | 92.20 | 93.59 | 93.59 | 107,800 |
| Mar 19, 2024 | 92.40 | 92.93 | 91.02 | 92.45 | 92.45 | 114,700 |
| Mar 18, 2024 | 92.65 | 93.22 | 92.06 | 92.67 | 92.67 | 141,900 |
| Mar 15, 2024 | 92.33 | 92.92 | 91.70 | 92.30 | 92.30 | 197,300 |
| Mar 14, 2024 | 93.33 | 93.95 | 92.14 | 92.77 | 92.77 | 163,200 |
| Mar 13, 2024 | 94.22 | 94.51 | 92.63 | 92.98 | 92.98 | 171,300 |
| Mar 12, 2024 | 92.33 | 94.54 | 91.97 | 94.22 | 94.22 | 202,800 |
| Mar 11, 2024 | 91.72 | 92.65 | 91.28 | 92.13 | 92.13 | 301,900 |
| Mar 08, 2024 | 91.60 | 92.10 | 90.52 | 91.47 | 91.47 | 159,100 |
| Mar 07, 2024 | 87.57 | 93.57 | 87.35 | 91.59 | 91.59 | 345,100 |
| Mar 06, 2024 | 85.68 | 87.34 | 85.15 | 87.32 | 87.32 | 259,300 |
| Mar 05, 2024 | 90.57 | 90.57 | 84.83 | 84.90 | 84.90 | 212,900 |
| Mar 04, 2024 | 88.63 | 90.86 | 88.40 | 90.52 | 90.52 | 192,800 |
| Mar 01, 2024 | 86.90 | 88.69 | 86.23 | 88.69 | 88.69 | 183,100 |
| Feb 29, 2024 | 85.91 | 86.75 | 85.66 | 86.67 | 86.67 | 176,700 |
| Feb 28, 2024 | 86.00 | 86.38 | 85.35 | 85.79 | 85.79 | 121,200 |
| Feb 27, 2024 | 86.50 | 87.15 | 86.05 | 86.28 | 86.28 | 115,800 |
| Feb 26, 2024 | 86.62 | 86.72 | 86.07 | 86.47 | 86.47 | 81,600 |
| Feb 23, 2024 | 86.39 | 86.75 | 86.02 | 86.34 | 86.34 | 219,000 |
| Feb 22, 2024 | 86.28 | 86.68 | 85.77 | 86.17 | 86.17 | 135,600 |
| Feb 21, 2024 | 85.73 | 85.73 | 84.12 | 85.07 | 85.07 | 111,900 |
| Feb 20, 2024 | 86.61 | 87.03 | 85.87 | 86.43 | 86.43 | 118,100 |
| Feb 16, 2024 | 87.45 | 88.00 | 86.61 | 86.66 | 86.66 | 109,200 |
| Feb 15, 2024 | 87.25 | 88.66 | 87.25 | 87.50 | 87.50 | 139,500 |
| Feb 14, 2024 | 87.02 | 87.72 | 86.54 | 87.69 | 87.69 | 67,100 |
| Feb 13, 2024 | 86.30 | 87.33 | 85.96 | 86.25 | 86.25 | 103,600 |
| Feb 12, 2024 | 89.19 | 89.19 | 87.78 | 88.09 | 88.09 | 65,000 |
| Feb 09, 2024 | 89.09 | 89.70 | 88.77 | 89.43 | 89.43 | 104,900 |
| Feb 08, 2024 | 87.93 | 89.04 | 87.80 | 88.60 | 88.60 | 154,100 |
| Feb 07, 2024 | 88.14 | 88.91 | 87.80 | 87.86 | 87.86 | 222,800 |
| Feb 06, 2024 | 88.00 | 88.13 | 87.11 | 87.99 | 87.99 | 74,600 |
| Feb 05, 2024 | 88.07 | 88.38 | 86.86 | 87.87 | 87.87 | 85,600 |
| Feb 02, 2024 | 88.56 | 89.06 | 88.13 | 88.81 | 88.81 | 147,500 |
| Feb 01, 2024 | 87.66 | 88.99 | 87.56 | 88.80 | 88.80 | 118,500 |
| Jan 31, 2024 | 89.00 | 89.66 | 87.52 | 87.59 | 87.59 | 130,000 |
| Jan 30, 2024 | 90.18 | 90.35 | 88.95 | 89.11 | 89.11 | 109,800 |
| Jan 29, 2024 | 90.19 | 90.83 | 89.48 | 90.17 | 90.17 | 120,500 |
| Jan 26, 2024 | 89.51 | 90.67 | 89.51 | 89.87 | 89.87 | 156,100 |
| Jan 25, 2024 | 89.51 | 90.02 | 88.86 | 89.82 | 89.82 | 278,800 |
| Jan 24, 2024 | 90.75 | 92.86 | 89.03 | 89.22 | 89.22 | 370,100 |
| Jan 23, 2024 | 88.73 | 89.29 | 88.21 | 89.06 | 89.06 | 239,800 |
| Jan 22, 2024 | 87.47 | 88.51 | 87.06 | 88.47 | 88.47 | 155,100 |
| Jan 19, 2024 | 85.74 | 87.17 | 85.13 | 86.93 | 86.93 | 123,500 |
| Jan 18, 2024 | 84.18 | 85.22 | 84.11 | 85.16 | 85.16 | 97,500 |
| Jan 17, 2024 | 83.40 | 84.30 | 82.88 | 84.06 | 84.06 | 84,500 |
| Jan 16, 2024 | 83.60 | 84.13 | 82.94 | 84.07 | 84.07 | 71,800 |
| Jan 12, 2024 | 83.98 | 84.81 | 83.98 | 84.71 | 84.71 | 93,100 |
| Jan 11, 2024 | 82.15 | 84.04 | 81.97 | 83.91 | 83.91 | 133,200 |
| Jan 10, 2024 | 81.66 | 82.77 | 80.61 | 82.22 | 82.22 | 154,700 |
| Jan 09, 2024 | 80.90 | 81.43 | 80.39 | 80.61 | 80.61 | 94,500 |
| Jan 08, 2024 | 79.85 | 81.33 | 79.70 | 81.32 | 81.32 | 112,200 |
| Jan 05, 2024 | 79.71 | 80.27 | 79.21 | 79.50 | 79.50 | 208,600 |
| Jan 04, 2024 | 80.44 | 80.86 | 79.89 | 80.04 | 80.04 | 112,400 |
| Jan 03, 2024 | 80.79 | 81.07 | 80.07 | 80.70 | 80.70 | 197,200 |
| Jan 02, 2024 | 83.35 | 83.36 | 80.87 | 81.41 | 81.41 | 148,300 |
| Dec 29, 2023 | 83.69 | 84.13 | 83.05 | 84.06 | 84.06 | 211,200 |
| Dec 28, 2023 | 83.12 | 83.72 | 82.76 | 83.61 | 83.61 | 119,200 |
| Dec 27, 2023 | 83.57 | 83.70 | 82.68 | 82.87 | 82.87 | 100,400 |
| Dec 26, 2023 | 83.12 | 83.83 | 83.08 | 83.51 | 83.51 | 54,500 |
| Dec 22, 2023 | 82.79 | 83.21 | 82.40 | 83.09 | 83.09 | 93,100 |
| Dec 21, 2023 | 83.29 | 83.37 | 82.59 | 82.79 | 82.79 | 83,300 |
| Dec 20, 2023 | 82.13 | 83.85 | 82.11 | 82.63 | 82.63 | 166,400 |
| Dec 19, 2023 | 85.04 | 85.04 | 82.54 | 82.61 | 82.61 | 193,000 |
| Dec 18, 2023 | 83.62 | 84.96 | 83.62 | 84.69 | 84.69 | 76,700 |
| Dec 15, 2023 | 83.70 | 84.88 | 83.70 | 84.29 | 84.29 | 148,100 |
| Dec 14, 2023 | 86.18 | 86.18 | 83.63 | 83.76 | 83.76 | 214,100 |
| Dec 13, 2023 | 84.92 | 86.07 | 84.82 | 85.88 | 85.88 | 268,200 |
| Dec 12, 2023 | 84.15 | 85.25 | 83.91 | 84.76 | 84.76 | 185,200 |
| Dec 11, 2023 | 82.96 | 83.99 | 82.94 | 83.78 | 83.78 | 289,300 |
| Dec 08, 2023 | 82.70 | 83.22 | 81.67 | 82.96 | 82.96 | 200,900 |
| Dec 07, 2023 | 82.38 | 83.35 | 81.39 | 82.97 | 82.97 | 275,700 |
| Dec 06, 2023 | 82.10 | 83.65 | 81.74 | 81.78 | 81.78 | 512,300 |
| Dec 05, 2023 | 81.02 | 82.06 | 80.61 | 81.25 | 81.25 | 372,800 |
| Dec 04, 2023 | 82.00 | 82.40 | 81.26 | 81.49 | 81.49 | 294,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.