Descartes Systems Group Inc (DSGX) Historical Stock Data
104.01 ↑2.14 (2.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DSGX is up 0.38% a day on average. There have been 17 days where Descartes Systems Group Inc closed green and 13 days where DSGX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-26 | 105.54 | 103.59 | ↓$1.95 (-1.85%) | 103.27 | 106.46 | 283.90K |
| 2025-03-25 | 104.19 | 105.54 | ↑$1.35 (1.30%) | 102.99 | 105.81 | 367.76K |
| 2025-03-24 | 102.36 | 102.92 | ↑$0.56 (0.55%) | 101.76 | 103.65 | 251.04K |
| 2025-03-21 | 98.89 | 101.15 | ↑$2.26 (2.29%) | 98.88 | 101.29 | 281.51K |
| 2025-03-20 | 98.95 | 100.03 | ↑$1.08 (1.09%) | 98.72 | 100.21 | 238.66K |
| 2025-03-19 | 99.15 | 100.07 | ↑$0.92 (0.93%) | 99.15 | 100.66 | 294.01K |
| 2025-03-18 | 99.68 | 99.15 | ↓$0.53 (-0.53%) | 98.65 | 100.04 | 291.44K |
| 2025-03-17 | 99.20 | 100.21 | ↑$1.01 (1.02%) | 98.58 | 100.65 | 284K |
| 2025-03-14 | 98.36 | 99.39 | ↑$1.03 (1.05%) | 97.82 | 99.49 | 303.67K |
| 2025-03-13 | 99.18 | 97.19 | ↓$1.99 (-2.01%) | 97.19 | 99.51 | 366.59K |
| 2025-03-12 | 99.05 | 99.71 | ↑$0.66 (0.67%) | 98.74 | 100.28 | 396.20K |
| 2025-03-11 | 95.96 | 97.92 | ↑$1.96 (2.04%) | 95.96 | 99.13 | 529.22K |
| 2025-03-10 | 98.47 | 96.40 | ↓$2.07 (-2.10%) | 94.79 | 98.54 | 752.16K |
| 2025-03-07 | 101.71 | 100.42 | ↓$1.29 (-1.27%) | 99.12 | 102.73 | 879.59K |
| 2025-03-06 | 95.95 | 101.71 | ↑$5.76 (6.00%) | 92.55 | 103.56 | 1.35M |
| 2025-03-05 | 108.95 | 110.92 | ↑$1.97 (1.81%) | 108.95 | 110.99 | 316.82K |
| 2025-03-04 | 108.89 | 108.88 | ↓$0.01 (-0.01%) | 106.15 | 110.16 | 264.93K |
| 2025-03-03 | 111.76 | 110.06 | ↓$1.70 (-1.52%) | 109.41 | 112.42 | 257.55K |
| 2025-02-28 | 110.29 | 111.49 | ↑$1.20 (1.09%) | 109.31 | 111.56 | 254.06K |
| 2025-02-27 | 112.41 | 110.27 | ↓$2.14 (-1.90%) | 110.24 | 113.35 | 141.35K |
| 2025-02-26 | 111.32 | 112.00 | ↑$0.68 (0.61%) | 111.32 | 113.36 | 180.76K |
| 2025-02-25 | 110.15 | 111.13 | ↑$0.98 (0.89%) | 109.98 | 112.00 | 204.24K |
| 2025-02-24 | 112.24 | 110.83 | ↓$1.41 (-1.26%) | 109.06 | 113.57 | 377.22K |
| 2025-02-21 | 113.75 | 111.87 | ↓$1.88 (-1.65%) | 111.71 | 113.91 | 213.45K |
| 2025-02-20 | 114.32 | 113.57 | ↓$0.75 (-0.66%) | 111.75 | 114.75 | 205.10K |
Create an account or log in to view more rows.
$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
$DSGX come on I wana jump up and down