The Descartes Systems Group Inc. (DSGX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

90.20

+0.07

(+0.08%)

As of 03:50PM EDT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	90.13	90.44	89.20	90.20	90.20	220,385
18 Apr 2024	90.68	90.68	89.01	90.13	90.13	200,300
17 Apr 2024	91.12	91.75	90.00	90.54	90.54	263,900
16 Apr 2024	89.07	91.12	88.44	90.90	90.90	244,000
15 Apr 2024	89.31	89.44	87.20	87.35	87.35	164,500
12 Apr 2024	90.38	90.38	88.49	88.71	88.71	225,600
11 Apr 2024	89.79	90.32	89.01	90.05	90.05	114,300
10 Apr 2024	89.10	89.94	88.14	88.93	88.93	144,900
09 Apr 2024	90.60	90.73	89.85	90.39	90.39	136,500
08 Apr 2024	89.97	90.46	89.35	90.27	90.27	94,000
05 Apr 2024	89.58	90.30	88.97	89.71	89.71	98,700
04 Apr 2024	90.67	90.88	89.09	89.21	89.21	87,300
03 Apr 2024	90.20	91.44	89.71	89.84	89.84	81,600
02 Apr 2024	92.03	92.09	90.78	90.84	90.84	92,600
01 Apr 2024	92.28	94.16	92.03	93.02	93.02	146,800
28 Mar 2024	92.23	92.23	91.18	91.53	91.53	106,200
27 Mar 2024	93.15	93.15	91.46	92.08	92.08	124,700
26 Mar 2024	92.35	92.91	92.18	92.40	92.40	121,000
25 Mar 2024	92.69	93.13	91.94	92.26	92.26	130,600
22 Mar 2024	93.00	93.35	91.93	92.80	92.80	81,400
21 Mar 2024	94.07	94.54	93.48	93.48	93.48	63,500
20 Mar 2024	92.26	93.89	92.20	93.59	93.59	107,800
19 Mar 2024	92.40	92.93	91.02	92.45	92.45	114,700
18 Mar 2024	92.65	93.22	92.06	92.67	92.67	141,900
15 Mar 2024	92.33	92.92	91.70	92.30	92.30	197,300
14 Mar 2024	93.33	93.95	92.14	92.77	92.77	163,200
13 Mar 2024	94.22	94.51	92.63	92.98	92.98	171,300
12 Mar 2024	92.33	94.54	91.97	94.22	94.22	202,800
11 Mar 2024	91.72	92.65	91.28	92.13	92.13	301,900
08 Mar 2024	91.60	92.10	90.52	91.47	91.47	159,100
07 Mar 2024	87.57	93.57	87.35	91.59	91.59	345,100
06 Mar 2024	85.68	87.34	85.15	87.32	87.32	259,300
05 Mar 2024	90.57	90.57	84.83	84.90	84.90	212,900
04 Mar 2024	88.63	90.86	88.40	90.52	90.52	192,800
01 Mar 2024	86.90	88.69	86.23	88.69	88.69	183,100
29 Feb 2024	85.91	86.75	85.66	86.67	86.67	176,700
28 Feb 2024	86.00	86.38	85.35	85.79	85.79	121,200
27 Feb 2024	86.50	87.15	86.05	86.28	86.28	115,800
26 Feb 2024	86.62	86.72	86.07	86.47	86.47	81,600
23 Feb 2024	86.39	86.75	86.02	86.34	86.34	219,000
22 Feb 2024	86.28	86.68	85.77	86.17	86.17	135,600
21 Feb 2024	85.73	85.73	84.12	85.07	85.07	111,900
20 Feb 2024	86.61	87.03	85.87	86.43	86.43	118,100
16 Feb 2024	87.45	88.00	86.61	86.66	86.66	109,200
15 Feb 2024	87.25	88.66	87.25	87.50	87.50	139,500
14 Feb 2024	87.02	87.72	86.54	87.69	87.69	67,100
13 Feb 2024	86.30	87.33	85.96	86.25	86.25	103,600
12 Feb 2024	89.19	89.19	87.78	88.09	88.09	65,000
09 Feb 2024	89.09	89.70	88.77	89.43	89.43	104,900
08 Feb 2024	87.93	89.04	87.80	88.60	88.60	154,100
07 Feb 2024	88.14	88.91	87.80	87.86	87.86	222,800
06 Feb 2024	88.00	88.13	87.11	87.99	87.99	74,600
05 Feb 2024	88.07	88.38	86.86	87.87	87.87	85,600
02 Feb 2024	88.56	89.06	88.13	88.81	88.81	147,500
01 Feb 2024	87.66	88.99	87.56	88.80	88.80	118,500
31 Jan 2024	89.00	89.66	87.52	87.59	87.59	130,000
30 Jan 2024	90.18	90.35	88.95	89.11	89.11	109,800
29 Jan 2024	90.19	90.83	89.48	90.17	90.17	120,500
26 Jan 2024	89.51	90.67	89.51	89.87	89.87	156,100
25 Jan 2024	89.51	90.02	88.86	89.82	89.82	278,800
24 Jan 2024	90.75	92.86	89.03	89.22	89.22	370,100
23 Jan 2024	88.73	89.29	88.21	89.06	89.06	239,800
22 Jan 2024	87.47	88.51	87.06	88.47	88.47	155,100
19 Jan 2024	85.74	87.17	85.13	86.93	86.93	123,500
18 Jan 2024	84.18	85.22	84.11	85.16	85.16	97,500
17 Jan 2024	83.40	84.30	82.88	84.06	84.06	84,500
16 Jan 2024	83.60	84.13	82.94	84.07	84.07	71,800
12 Jan 2024	83.98	84.81	83.98	84.71	84.71	93,100
11 Jan 2024	82.15	84.04	81.97	83.91	83.91	133,200
10 Jan 2024	81.66	82.77	80.61	82.22	82.22	154,700
09 Jan 2024	80.90	81.43	80.39	80.61	80.61	94,500
08 Jan 2024	79.85	81.33	79.70	81.32	81.32	112,200
05 Jan 2024	79.71	80.27	79.21	79.50	79.50	208,600
04 Jan 2024	80.44	80.86	79.89	80.04	80.04	112,400
03 Jan 2024	80.79	81.07	80.07	80.70	80.70	197,200
02 Jan 2024	83.35	83.36	80.87	81.41	81.41	148,300
29 Dec 2023	83.69	84.13	83.05	84.06	84.06	211,200
28 Dec 2023	83.12	83.72	82.76	83.61	83.61	119,200
27 Dec 2023	83.57	83.70	82.68	82.87	82.87	100,400
26 Dec 2023	83.12	83.83	83.08	83.51	83.51	54,500
22 Dec 2023	82.79	83.21	82.40	83.09	83.09	93,100
21 Dec 2023	83.29	83.37	82.59	82.79	82.79	83,300
20 Dec 2023	82.13	83.85	82.11	82.63	82.63	166,400
19 Dec 2023	85.04	85.04	82.54	82.61	82.61	193,000
18 Dec 2023	83.62	84.96	83.62	84.69	84.69	76,700
15 Dec 2023	83.70	84.88	83.70	84.29	84.29	148,100
14 Dec 2023	86.18	86.18	83.63	83.76	83.76	214,100
13 Dec 2023	84.92	86.07	84.82	85.88	85.88	268,200
12 Dec 2023	84.15	85.25	83.91	84.76	84.76	185,200
11 Dec 2023	82.96	83.99	82.94	83.78	83.78	289,300
08 Dec 2023	82.70	83.22	81.67	82.96	82.96	200,900
07 Dec 2023	82.38	83.35	81.39	82.97	82.97	275,700
06 Dec 2023	82.10	83.65	81.74	81.78	81.78	512,300
05 Dec 2023	81.02	82.06	80.61	81.25	81.25	372,800
04 Dec 2023	82.00	82.40	81.26	81.49	81.49	294,400
01 Dec 2023	81.09	82.54	80.78	82.34	82.34	372,800
30 Nov 2023	80.73	81.43	80.23	81.04	81.04	272,500
29 Nov 2023	81.39	81.94	80.31	80.82	80.82	310,600
28 Nov 2023	81.04	81.56	80.53	81.11	81.11	438,300
27 Nov 2023	81.15	81.61	80.89	81.12	81.12	198,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6418-0.0007(-0.12%)

OIL83.30+0.57(+0.69%)

GOLD2,407.10+9.10(+0.38%)

Bitcoin AUD100,061.27+1,403.38(+1.42%)

The Descartes Systems Group Inc. (DSGX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6418
-0.0007(-0.12%)

OIL
83.30
+0.57(+0.69%)

GOLD
2,407.10
+9.10(+0.38%)

Bitcoin AUD
100,061.27
+1,403.38(+1.42%)