Descartes Systems Group Inc (DSGX) Historical Stock Data
108.71 ↑1.25 (1.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DSGX is up 0.43% a day on average. There have been 18 days where Descartes Systems Group Inc closed green and 12 days where DSGX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 108.00 | 108.71 | ↑$0.71 (0.66%) | 107.42 | 109.49 | 208.98K |
| 2025-05-07 | 107.68 | 107.46 | ↓$0.22 (-0.20%) | 106.74 | 108.07 | 242.42K |
| 2025-05-06 | 107.02 | 107.64 | ↑$0.62 (0.58%) | 106.32 | 108.04 | 255.68K |
| 2025-05-05 | 106.59 | 107.68 | ↑$1.09 (1.02%) | 106.36 | 108.27 | 177.36K |
| 2025-05-02 | 106.03 | 107.10 | ↑$1.07 (1.01%) | 105.92 | 107.54 | 245.10K |
| 2025-05-01 | 106.59 | 104.90 | ↓$1.69 (-1.59%) | 104.55 | 107.33 | 248.60K |
| 2025-04-30 | 104.99 | 105.39 | ↑$0.40 (0.38%) | 103.66 | 105.39 | 267.40K |
| 2025-04-29 | 105.68 | 105.95 | ↑$0.27 (0.26%) | 104.67 | 106.13 | 144.28K |
| 2025-04-28 | 105.57 | 105.82 | ↑$0.25 (0.24%) | 104.75 | 106.99 | 120.67K |
| 2025-04-25 | 105.14 | 105.55 | ↑$0.41 (0.39%) | 105.02 | 106.25 | 114.34K |
| 2025-04-24 | 103.83 | 105.70 | ↑$1.87 (1.80%) | 103.59 | 105.93 | 128.65K |
| 2025-04-23 | 103.22 | 103.22 | ↑$0.00 (0.00%) | 102.82 | 105.41 | 214.28K |
| 2025-04-22 | 101.09 | 100.44 | ↓$0.65 (-0.64%) | 99.76 | 101.49 | 281.67K |
| 2025-04-21 | 101.59 | 100.26 | ↓$1.33 (-1.31%) | 99.33 | 101.88 | 240.33K |
| 2025-04-17 | 103.25 | 102.33 | ↓$0.92 (-0.90%) | 102.24 | 103.80 | 135.80K |
| 2025-04-16 | 102.59 | 103.10 | ↑$0.51 (0.50%) | 102.00 | 103.59 | 289.04K |
| 2025-04-15 | 101.82 | 103.58 | ↑$1.76 (1.73%) | 101.82 | 104.03 | 301.89K |
| 2025-04-14 | 102.80 | 101.58 | ↓$1.22 (-1.19%) | 100.73 | 103.43 | 258.15K |
| 2025-04-11 | 99.84 | 101.74 | ↑$1.90 (1.90%) | 98.91 | 101.81 | 321.48K |
| 2025-04-10 | 102.07 | 100.75 | ↓$1.32 (-1.29%) | 98.60 | 102.12 | 280.59K |
| 2025-04-09 | 93.21 | 102.77 | ↑$9.56 (10.26%) | 93.11 | 103.34 | 401.16K |
| 2025-04-08 | 98.91 | 94.15 | ↓$4.76 (-4.81%) | 92.31 | 99.43 | 424.86K |
| 2025-04-07 | 93.00 | 96.02 | ↑$3.02 (3.25%) | 92.00 | 99.45 | 414.43K |
| 2025-04-04 | 98.13 | 95.84 | ↓$2.29 (-2.33%) | 94.21 | 98.36 | 792.48K |
| 2025-04-03 | 102.10 | 100.67 | ↓$1.43 (-1.40%) | 99.54 | 102.78 | 485.84K |
| 2025-04-02 | 100.32 | 104.01 | ↑$3.69 (3.68%) | 100.32 | 104.24 | 314.24K |
| 2025-04-01 | 100.83 | 101.87 | ↑$1.04 (1.03%) | 99.87 | 101.94 | 234.99K |
| 2025-03-31 | 98.93 | 100.83 | ↑$1.90 (1.92%) | 98.14 | 101.07 | 379.33K |
| 2025-03-28 | 101.00 | 100.24 | ↓$0.76 (-0.75%) | 99.60 | 101.33 | 206.10K |
| 2025-03-27 | 102.85 | 101.63 | ↓$1.22 (-1.19%) | 101.28 | 103.60 | 249.04K |
Create an account or log in to view more rows.
$DSGX eyeing for a scalp
$DSGX not good
$DSGX lock and load
$DSGX Bullish !!! Can’t wait for Monday!!
$DSGX flow comin
$DSGX I bought the dip
$DSGX Buy now
$DSGX Nope
$DSGX bear trap?
$DSGX starting to gap up a little