Descartes Systems Group Inc (DSGX) Historical Stock Data
114.13 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DSGX is up 0.24% a day on average. There have been 19 days where Descartes Systems Group Inc closed green and 11 days where DSGX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 114.18 | 114.13 | ↓$0.05 (-0.04%) | 112.53 | 114.47 | 182.35K |
| 2024-11-19 | 111.99 | 113.61 | ↑$1.62 (1.45%) | 111.69 | 114.60 | 134K |
| 2024-11-18 | 111.25 | 112.63 | ↑$1.38 (1.24%) | 110.93 | 112.92 | 127.36K |
| 2024-11-15 | 111.28 | 111.41 | ↑$0.13 (0.12%) | 110.68 | 111.88 | 249.28K |
| 2024-11-14 | 115.95 | 111.97 | ↓$3.98 (-3.43%) | 111.43 | 116.71 | 311.83K |
| 2024-11-13 | 115.21 | 115.95 | ↑$0.74 (0.64%) | 115.20 | 117.24 | 147.75K |
| 2024-11-12 | 115.18 | 115.17 | ↓$0.01 (-0.01%) | 114.50 | 116.73 | 158.10K |
| 2024-11-11 | 115.31 | 115.66 | ↑$0.35 (0.30%) | 114.56 | 116.05 | 148.81K |
| 2024-11-08 | 113.44 | 115.00 | ↑$1.56 (1.38%) | 113.14 | 115.42 | 122.53K |
| 2024-11-07 | 113.05 | 113.34 | ↑$0.29 (0.26%) | 112.17 | 113.93 | 194.19K |
| 2024-11-06 | 109.90 | 112.50 | ↑$2.60 (2.37%) | 108.57 | 112.92 | 261.34K |
| 2024-11-05 | 107.38 | 107.75 | ↑$0.37 (0.34%) | 107.38 | 108.77 | 230.43K |
| 2024-11-04 | 105.84 | 107.30 | ↑$1.46 (1.38%) | 105.84 | 107.43 | 164.28K |
| 2024-11-01 | 103.93 | 106.27 | ↑$2.34 (2.25%) | 103.65 | 106.94 | 125.48K |
| 2024-10-31 | 105.77 | 103.93 | ↓$1.84 (-1.74%) | 102.81 | 105.77 | 172.01K |
| 2024-10-30 | 107.26 | 106.47 | ↓$0.79 (-0.74%) | 106.29 | 107.64 | 101.65K |
| 2024-10-29 | 105.77 | 107.34 | ↑$1.57 (1.48%) | 105.10 | 107.38 | 88.76K |
| 2024-10-28 | 104.85 | 105.53 | ↑$0.68 (0.65%) | 104.48 | 105.53 | 108.98K |
| 2024-10-25 | 104.54 | 104.17 | ↓$0.37 (-0.35%) | 103.61 | 105.49 | 87.97K |
| 2024-10-24 | 106.17 | 104.54 | ↓$1.63 (-1.54%) | 104.54 | 106.78 | 90.09K |
| 2024-10-23 | 106.66 | 105.86 | ↓$0.80 (-0.75%) | 105.29 | 106.71 | 98.69K |
| 2024-10-22 | 106.50 | 106.63 | ↑$0.13 (0.12%) | 106.17 | 107.11 | 106.28K |
| 2024-10-21 | 105.87 | 106.50 | ↑$0.63 (0.60%) | 105.29 | 106.57 | 114.63K |
| 2024-10-18 | 107.21 | 106.41 | ↓$0.80 (-0.75%) | 106.19 | 107.37 | 84.91K |
| 2024-10-17 | 106.49 | 107.00 | ↑$0.51 (0.48%) | 106.19 | 107.80 | 103.72K |
| 2024-10-16 | 107.14 | 106.04 | ↓$1.10 (-1.03%) | 105.75 | 107.23 | 121.13K |
| 2024-10-15 | 104.71 | 107.38 | ↑$2.67 (2.55%) | 104.16 | 108.02 | 432.36K |
| 2024-10-14 | 105.70 | 104.24 | ↓$1.46 (-1.38%) | 104.03 | 106.51 | 77.56K |
| 2024-10-11 | 104.50 | 105.70 | ↑$1.20 (1.15%) | 104.15 | 106.22 | 129.81K |
| 2024-10-10 | 103.84 | 104.05 | ↑$0.21 (0.20%) | 103.64 | 104.39 | 173.61K |
Create an account or log in to view more rows.
$DSGX I bought the dip
$DSGX Buy now
$DSGX Nope
$DSGX bear trap?
$DSGX starting to gap up a little
$DSGX come on I wana jump up and down
$DSGX I’ll be buying more if this dips!
$DSGX prepare your cash to buy dip
$DSGX lets see if it can hold the line
$DSGX going down