Descartes Systems Group Inc (DSGX) Historical Stock Data
113.90 ↑0.40 (0.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DSGX is down -0.18% a day on average. There have been 10 days where Descartes Systems Group Inc closed green and 20 days where DSGX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 114.10 | 113.90 | ↓$0.20 (-0.18%) | 112.84 | 114.31 | 121.39K |
| 2025-01-02 | 114.58 | 113.50 | ↓$1.08 (-0.94%) | 113.19 | 115.21 | 96.33K |
| 2024-12-31 | 114.07 | 113.60 | ↓$0.47 (-0.41%) | 113.37 | 114.52 | 146.13K |
| 2024-12-30 | 112.97 | 114.11 | ↑$1.14 (1.00%) | 112.30 | 114.27 | 188.11K |
| 2024-12-27 | 114.50 | 114.04 | ↓$0.46 (-0.40%) | 113.25 | 114.67 | 240.16K |
| 2024-12-26 | 115.46 | 115.00 | ↓$0.46 (-0.40%) | 114.45 | 115.46 | 111.22K |
| 2024-12-24 | 114.74 | 115.73 | ↑$0.99 (0.86%) | 114.21 | 115.90 | 166.26K |
| 2024-12-23 | 114.26 | 114.68 | ↑$0.42 (0.37%) | 113.73 | 114.68 | 209.18K |
| 2024-12-20 | 113.30 | 114.52 | ↑$1.22 (1.08%) | 112.32 | 115.86 | 481.86K |
| 2024-12-19 | 115.99 | 114.01 | ↓$1.98 (-1.71%) | 113.87 | 116.71 | 284.58K |
| 2024-12-18 | 119.46 | 114.85 | ↓$4.61 (-3.86%) | 114.83 | 120.43 | 216.10K |
| 2024-12-17 | 119.29 | 119.25 | ↓$0.04 (-0.03%) | 119.11 | 120.20 | 155.66K |
| 2024-12-16 | 119.98 | 119.27 | ↓$0.71 (-0.59%) | 119.09 | 120.84 | 163.77K |
| 2024-12-13 | 121.54 | 119.73 | ↓$1.81 (-1.49%) | 118.99 | 122.55 | 184.92K |
| 2024-12-12 | 120.00 | 121.24 | ↑$1.24 (1.03%) | 120.00 | 121.59 | 125.46K |
| 2024-12-11 | 120.11 | 119.95 | ↓$0.16 (-0.13%) | 119.47 | 121.31 | 233.11K |
| 2024-12-10 | 119.87 | 119.68 | ↓$0.19 (-0.16%) | 119.14 | 120.72 | 154.41K |
| 2024-12-09 | 121.57 | 119.97 | ↓$1.60 (-1.32%) | 119.92 | 122.88 | 224.53K |
| 2024-12-06 | 118.72 | 121.37 | ↑$2.65 (2.23%) | 118.10 | 121.76 | 266.54K |
| 2024-12-05 | 119.79 | 118.72 | ↓$1.07 (-0.89%) | 118.69 | 120.29 | 478.10K |
| 2024-12-04 | 117.80 | 119.90 | ↑$2.10 (1.78%) | 117.00 | 122.22 | 479.41K |
| 2024-12-03 | 116.00 | 116.02 | ↑$0.02 (0.02%) | 115.38 | 116.23 | 341.45K |
| 2024-12-02 | 116.67 | 115.97 | ↓$0.70 (-0.60%) | 114.74 | 116.67 | 364.47K |
| 2024-11-29 | 117.75 | 116.87 | ↓$0.88 (-0.75%) | 116.72 | 118.49 | 240.12K |
| 2024-11-27 | 117.00 | 116.27 | ↓$0.73 (-0.62%) | 116.00 | 117.70 | 186.47K |
| 2024-11-26 | 117.34 | 117.10 | ↓$0.24 (-0.20%) | 116.07 | 117.63 | 192.73K |
| 2024-11-25 | 116.97 | 117.25 | ↑$0.28 (0.24%) | 116.54 | 117.95 | 384.18K |
| 2024-11-22 | 114.78 | 116.08 | ↑$1.30 (1.13%) | 114.33 | 116.31 | 263.31K |
| 2024-11-21 | 114.77 | 114.33 | ↓$0.44 (-0.38%) | 113.72 | 114.99 | 139.88K |
| 2024-11-20 | 114.18 | 114.13 | ↓$0.05 (-0.04%) | 112.53 | 114.47 | 182.35K |
Create an account or log in to view more rows.
$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
$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