Descartes Systems Group Inc (DSGX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 78.18 | 79.72 | 77.53 | 79.57 | +2.30% | 363,700 |
| 2026-08-06 | 75.52 | 77.80 | 74.73 | 77.78 | +1.51% | 306,700 |
| 2026-08-05 | 78.65 | 79.17 | 76.14 | 76.62 | -1.03% | 451,300 |
| 2026-08-04 | 75.31 | 77.64 | 75.31 | 77.42 | +1.08% | 567,100 |
| 2026-08-03 | 76.98 | 79.11 | 75.50 | 76.59 | +1.90% | 236,300 |
| 2026-07-31 | 73.83 | 75.74 | 73.00 | 75.16 | +0.82% | 494,000 |
| 2026-07-30 | 76.80 | 77.46 | 72.90 | 74.55 | -4.42% | 471,300 |
| 2026-07-29 | 74.02 | 79.39 | 74.02 | 78.00 | +3.19% | 763,300 |
| 2026-07-28 | 71.90 | 75.81 | 71.87 | 75.59 | +6.34% | 801,700 |
| 2026-07-27 | 69.30 | 72.26 | 69.11 | 71.08 | +4.25% | 564,700 |
| 2026-07-24 | 66.64 | 68.61 | 66.45 | 68.18 | +3.73% | 384,800 |
| 2026-07-23 | 68.52 | 68.66 | 65.67 | 65.73 | -3.48% | 608,400 |
| 2026-07-22 | 70.82 | 70.82 | 67.78 | 68.10 | -4.07% | 537,500 |
| 2026-07-21 | 73.36 | 73.64 | 70.93 | 70.99 | -3.65% | 396,836 |
| 2026-07-20 | 73.66 | 74.83 | 72.71 | 73.68 | -0.65% | 443,246 |
| 2026-07-17 | 75.39 | 76.42 | 73.47 | 74.16 | -2.31% | 537,400 |
| 2026-07-16 | 71.74 | 75.91 | 71.74 | 75.91 | +6.42% | 714,500 |
| 2026-07-15 | 72.89 | 73.42 | 70.88 | 71.33 | -0.70% | 273,600 |
| 2026-07-14 | 70.95 | 73.10 | 69.71 | 71.83 | -1.28% | 413,700 |
| 2026-07-13 | 72.75 | 73.83 | 71.75 | 72.76 | +0.96% | 288,700 |
| 2026-07-10 | 72.90 | 73.81 | 71.31 | 72.07 | +0.33% | 402,300 |
| 2026-07-09 | 70.30 | 72.13 | 69.75 | 71.83 | +0.60% | 903,300 |
| 2026-07-08 | 71.49 | 71.60 | 69.94 | 71.40 | -0.97% | 534,700 |
| 2026-07-07 | 74.01 | 75.05 | 72.01 | 72.10 | -1.41% | 402,700 |
| 2026-07-06 | 72.43 | 73.23 | 71.40 | 73.13 | +0.45% | 336,300 |
| 2026-07-02 | 70.94 | 73.73 | 70.84 | 72.80 | +2.62% | 725,300 |
| 2026-07-01 | 70.89 | 72.77 | 70.85 | 70.94 | +2.46% | 401,200 |
| 2026-06-30 | 68.89 | 70.10 | 68.27 | 69.24 | -0.40% | 387,900 |
| 2026-06-29 | 71.23 | 72.13 | 69.20 | 69.52 | -1.43% | 669,500 |
| 2026-06-26 | 66.74 | 70.70 | 66.74 | 70.53 | +6.20% | 804,700 |
| 2026-06-25 | 67.59 | 68.65 | 66.04 | 66.41 | -2.01% | 724,600 |
| 2026-06-24 | 67.23 | 69.00 | 67.23 | 67.77 | +0.09% | 616,600 |
| 2026-06-23 | 66.73 | 68.67 | 66.60 | 67.71 | +1.88% | 790,200 |
| 2026-06-22 | 66.17 | 69.62 | 65.81 | 66.46 | -1.29% | 1,101,200 |
| 2026-06-18 | 69.78 | 69.96 | 67.30 | 67.33 | -4.28% | 557,800 |
| 2026-06-17 | 70.57 | 71.67 | 69.63 | 70.34 | -1.37% | 548,900 |
| 2026-06-16 | 72.41 | 72.99 | 70.61 | 71.32 | -1.64% | 336,900 |
| 2026-06-15 | 73.30 | 74.70 | 72.35 | 72.51 | -0.63% | 350,200 |
| 2026-06-12 | 73.80 | 75.26 | 71.00 | 72.97 | -0.79% | 409,300 |
| 2026-06-11 | 73.04 | 74.80 | 72.35 | 73.55 | -0.49% | 486,000 |
| 2026-06-10 | 74.02 | 74.97 | 73.18 | 73.91 | -1.19% | 500,700 |
| 2026-06-09 | 74.56 | 76.05 | 73.18 | 74.80 | -0.58% | 709,700 |
| 2026-06-08 | 74.69 | 76.23 | 73.92 | 75.24 | -0.29% | 618,500 |
| 2026-06-05 | 77.88 | 78.73 | 74.71 | 75.46 | -3.14% | 670,900 |
| 2026-06-04 | 78.70 | 81.09 | 75.00 | 77.91 | +5.13% | 1,478,200 |
| 2026-06-03 | 77.21 | 77.28 | 73.73 | 74.11 | -4.51% | 523,100 |
| 2026-06-02 | 78.08 | 79.14 | 76.36 | 77.61 | -2.81% | 587,100 |
| 2026-06-01 | 76.66 | 79.92 | 75.56 | 79.85 | +8.24% | 1,052,000 |
| 2026-05-29 | 72.00 | 74.94 | 71.27 | 73.77 | +2.80% | 677,400 |
| 2026-05-28 | 70.49 | 72.09 | 69.78 | 71.76 | +2.82% | 393,900 |
| 2026-05-27 | 69.92 | 71.23 | 69.73 | 69.79 | -1.12% | 421,800 |
| 2026-05-26 | 71.43 | 71.76 | 70.36 | 70.58 | -1.00% | 414,100 |
| 2026-05-22 | 71.23 | 73.07 | 70.89 | 71.29 | +0.78% | 233,500 |
| 2026-05-21 | 71.36 | 71.96 | 69.82 | 70.74 | -2.44% | 308,700 |
| 2026-05-20 | 70.32 | 73.12 | 69.15 | 72.51 | +2.79% | 632,100 |
| 2026-05-19 | 70.78 | 72.48 | 70.42 | 70.54 | -0.44% | 431,600 |
| 2026-05-18 | 67.02 | 71.03 | 67.02 | 70.85 | +4.65% | 401,700 |
| 2026-05-15 | 66.81 | 68.46 | 66.81 | 67.70 | +0.67% | 344,600 |
| 2026-05-14 | 66.36 | 67.91 | 65.76 | 67.25 | +1.42% | 422,000 |
| 2026-05-13 | 66.96 | 66.99 | 65.43 | 66.31 | -1.37% | 404,300 |
| 2026-05-12 | 69.68 | 69.80 | 66.58 | 67.23 | -2.40% | 428,700 |
| 2026-05-11 | 72.03 | 72.03 | 68.79 | 68.88 | -4.73% | 359,100 |
| 2026-05-08 | 72.96 | 73.08 | 70.39 | 72.30 | -1.47% | 314,500 |
| 2026-05-07 | 72.49 | 75.08 | 72.47 | 73.38 | +3.11% | 465,800 |
| 2026-05-06 | 72.45 | 72.74 | 70.73 | 71.17 | -2.00% | 501,900 |
| 2026-05-05 | 73.59 | 74.09 | 71.93 | 72.62 | -1.49% | 363,100 |
| 2026-05-04 | 73.07 | 75.35 | 73.01 | 73.72 | +0.81% | 441,900 |
| 2026-05-01 | 73.19 | 75.27 | 72.38 | 73.13 | +1.41% | 372,300 |
| 2026-04-30 | 71.58 | 72.49 | 70.60 | 72.11 | -0.29% | 472,700 |
| 2026-04-29 | 70.86 | 72.37 | 70.07 | 72.32 | +1.99% | 407,700 |
| 2026-04-28 | 71.20 | 72.33 | 70.41 | 70.91 | -0.20% | 643,700 |
| 2026-04-27 | 71.31 | 72.91 | 71.05 | 71.05 | -1.32% | 555,900 |
| 2026-04-24 | 72.67 | 73.07 | 70.68 | 72.00 | -0.41% | 433,000 |
| 2026-04-23 | 75.11 | 75.11 | 71.12 | 72.30 | -3.96% | 633,200 |
| 2026-04-22 | 76.60 | 77.04 | 74.82 | 75.28 | -0.83% | 451,500 |
| 2026-04-21 | 77.17 | 78.45 | 75.70 | 75.91 | -1.30% | 594,600 |
| 2026-04-20 | 75.68 | 77.59 | 75.68 | 76.91 | +0.65% | 857,000 |
| 2026-04-17 | 76.95 | 77.30 | 75.62 | 76.41 | +0.80% | 987,700 |
| 2026-04-16 | 74.76 | 76.62 | 74.38 | 75.80 | +4.41% | 1,034,100 |
| 2026-04-15 | 69.26 | 72.93 | 68.83 | 72.60 | +6.00% | 560,700 |
| 2026-04-14 | 66.86 | 68.85 | 66.86 | 68.49 | +3.09% | 738,600 |
| 2026-04-13 | 63.55 | 67.05 | 63.30 | 66.44 | +5.33% | 747,100 |
| 2026-04-10 | 64.77 | 64.80 | 62.81 | 63.08 | -2.61% | 709,100 |
| 2026-04-09 | 67.14 | 67.35 | 63.84 | 64.77 | -3.79% | 1,022,400 |
| 2026-04-08 | 71.98 | 71.99 | 67.07 | 67.32 | -3.07% | 537,900 |
| 2026-04-07 | 70.88 | 71.15 | 69.22 | 69.45 | -2.16% | 221,500 |
| 2026-04-06 | 71.42 | 71.61 | 70.38 | 70.98 | -0.62% | 265,200 |
| 2026-04-02 | 70.84 | 71.81 | 69.48 | 71.42 | +0.73% | 448,900 |
| 2026-04-01 | 71.98 | 72.13 | 69.73 | 70.90 | -0.92% | 394,500 |
| 2026-03-31 | 70.93 | 72.66 | 70.46 | 71.56 | +0.89% | 476,800 |
| 2026-03-30 | 69.42 | 71.58 | 69.00 | 70.93 | +1.88% | 494,800 |
| 2026-03-27 | 70.67 | 71.29 | 68.82 | 69.62 | -2.82% | 488,700 |
| 2026-03-26 | 70.05 | 72.07 | 69.50 | 71.64 | +2.27% | 470,500 |
| 2026-03-25 | 73.23 | 73.23 | 68.83 | 70.05 | -1.28% | 538,200 |
| 2026-03-24 | 72.60 | 72.60 | 70.09 | 70.96 | -3.21% | 454,300 |
| 2026-03-23 | 73.30 | 75.09 | 72.90 | 73.31 | +1.03% | 523,000 |
| 2026-03-20 | 71.51 | 72.88 | 70.58 | 72.56 | -0.01% | 635,700 |
| 2026-03-19 | 71.84 | 72.93 | 71.01 | 72.57 | +1.98% | 532,700 |
| 2026-03-18 | 70.82 | 71.46 | 69.74 | 71.16 | +0.14% | 395,700 |
| 2026-03-17 | 71.42 | 73.54 | 70.43 | 71.06 | -1.48% | 639,500 |
| 2026-03-16 | 73.22 | 73.52 | 70.65 | 72.13 | -0.46% | 657,400 |
| 2026-03-13 | 72.01 | 73.48 | 71.37 | 72.46 | +0.67% | 613,200 |
| 2026-03-12 | 71.00 | 74.73 | 71.00 | 71.98 | +4.17% | 1,482,300 |
| 2026-03-11 | 70.24 | 71.96 | 68.45 | 69.10 | -1.30% | 907,600 |
| 2026-03-10 | 72.00 | 72.26 | 68.60 | 70.01 | -3.11% | 790,845 |
| 2026-03-09 | 70.70 | 72.51 | 70.35 | 72.26 | +0.72% | 963,249 |
| 2026-03-06 | 71.21 | 72.17 | 70.19 | 71.74 | +0.28% | 741,600 |
| 2026-03-05 | 69.09 | 71.85 | 68.65 | 71.54 | +4.93% | 845,700 |
| 2026-03-04 | 69.18 | 69.34 | 67.96 | 68.18 | -2.17% | 604,300 |
| 2026-03-03 | 66.29 | 70.26 | 65.78 | 69.69 | +3.49% | 732,700 |
| 2026-03-02 | 65.00 | 67.54 | 65.00 | 67.34 | +1.65% | 527,500 |
| 2026-02-27 | 66.67 | 66.87 | 64.84 | 66.25 | -2.30% | 614,200 |
| 2026-02-26 | 65.76 | 68.20 | 65.35 | 67.81 | +4.87% | 990,800 |
| 2026-02-25 | 63.70 | 64.99 | 63.28 | 64.66 | +1.70% | 1,370,100 |
| 2026-02-24 | 63.16 | 64.57 | 62.64 | 63.58 | +1.21% | 692,200 |
| 2026-02-23 | 66.51 | 66.55 | 62.74 | 62.82 | -6.35% | 829,400 |
| 2026-02-20 | 66.05 | 68.31 | 65.69 | 67.08 | +1.51% | 584,900 |
| 2026-02-19 | 65.95 | 66.46 | 65.09 | 66.08 | +0.20% | 611,100 |
| 2026-02-18 | 65.22 | 66.83 | 64.15 | 65.95 | +1.12% | 412,900 |
| 2026-02-17 | 65.03 | 66.63 | 64.16 | 65.22 | -0.79% | 660,000 |
| 2026-02-13 | 64.89 | 66.33 | 64.50 | 65.74 | +1.58% | 848,687 |
| 2026-02-12 | 66.01 | 66.61 | 62.55 | 64.72 | -1.60% | 1,171,588 |
| 2026-02-11 | 69.33 | 69.34 | 63.91 | 65.77 | -5.13% | 733,529 |
| 2026-02-10 | 67.89 | 69.91 | 67.36 | 69.33 | +2.85% | 630,582 |
| 2026-02-09 | 66.89 | 67.83 | 65.94 | 67.41 | +0.94% | 691,874 |
| 2026-02-06 | 69.04 | 69.88 | 66.51 | 66.78 | -1.63% | 792,090 |
| 2026-02-05 | 66.95 | 68.72 | 66.76 | 67.89 | +1.40% | 1,825,140 |
| 2026-02-04 | 65.91 | 68.29 | 64.27 | 66.95 | +0.89% | 1,155,998 |
| 2026-02-03 | 71.83 | 72.03 | 65.30 | 66.36 | -8.80% | 1,474,565 |
| 2026-02-02 | 74.77 | 76.30 | 72.32 | 72.76 | -2.68% | 896,412 |
| 2026-01-30 | 75.27 | 75.55 | 74.00 | 74.76 | -1.09% | 778,888 |
| 2026-01-29 | 78.15 | 78.20 | 74.72 | 75.58 | -5.26% | 846,054 |
| 2026-01-28 | 82.03 | 82.76 | 79.70 | 79.78 | -2.17% | 793,537 |
| 2026-01-27 | 82.76 | 83.16 | 81.38 | 81.55 | -1.41% | 803,402 |
| 2026-01-26 | 81.70 | 82.83 | 81.31 | 82.72 | +1.25% | 691,334 |
| 2026-01-23 | 81.48 | 82.26 | 81.39 | 81.70 | -0.21% | 538,932 |
| 2026-01-22 | 82.20 | 83.88 | 81.81 | 81.87 | +0.06% | 564,673 |
| 2026-01-21 | 84.66 | 84.94 | 80.84 | 81.82 | -3.29% | 826,424 |
| 2026-01-20 | 87.00 | 87.14 | 84.44 | 84.60 | -3.74% | 492,955 |
| 2026-01-16 | 88.27 | 89.65 | 87.27 | 87.89 | -0.77% | 647,129 |
| 2026-01-15 | 88.33 | 89.49 | 87.73 | 88.57 | +2.40% | 994,316 |
| 2026-01-14 | 87.57 | 90.02 | 84.94 | 86.49 | -1.64% | 1,064,403 |
| 2026-01-13 | 88.62 | 89.44 | 87.38 | 87.93 | -0.78% | 732,987 |
| 2026-01-12 | 88.58 | 89.02 | 87.31 | 88.62 | +1.33% | 408,613 |
| 2026-01-09 | 85.61 | 87.62 | 85.61 | 87.46 | +2.16% | 513,620 |
| 2026-01-08 | 85.02 | 86.25 | 84.22 | 85.61 | -0.07% | 352,452 |
| 2026-01-07 | 85.52 | 87.23 | 85.19 | 85.67 | +0.18% | 251,373 |
| 2026-01-06 | 84.23 | 85.82 | 83.57 | 85.52 | +1.21% | 406,676 |
| 2026-01-05 | 84.76 | 86.84 | 84.39 | 84.50 | -0.74% | 461,448 |
| 2026-01-02 | 87.91 | 88.22 | 84.78 | 85.13 | -2.89% | 296,736 |
| 2025-12-31 | 87.76 | 88.19 | 87.53 | 87.66 | -0.45% | 188,628 |
| 2025-12-30 | 88.50 | 89.42 | 88.01 | 88.06 | -1.05% | 283,513 |
| 2025-12-29 | 89.15 | 89.82 | 88.54 | 88.99 | -0.50% | 249,546 |
| 2025-12-26 | 89.17 | 89.49 | 88.05 | 89.44 | +0.43% | 167,292 |
| 2025-12-24 | 89.07 | 89.46 | 88.81 | 89.05 | -0.07% | 83,251 |
| 2025-12-23 | 89.42 | 89.58 | 88.36 | 89.11 | -0.34% | 215,657 |
| 2025-12-22 | 89.27 | 90.22 | 89.17 | 89.42 | -0.10% | 397,551 |
| 2025-12-19 | 89.19 | 89.78 | 88.88 | 89.51 | +0.61% | 514,477 |
| 2025-12-18 | 89.99 | 90.44 | 88.88 | 88.97 | -0.04% | 585,517 |
| 2025-12-17 | 90.74 | 91.36 | 88.96 | 89.01 | -1.81% | 380,566 |
| 2025-12-16 | 89.20 | 90.76 | 89.20 | 90.65 | +1.43% | 444,154 |
| 2025-12-15 | 91.32 | 91.43 | 89.25 | 89.37 | -1.48% | 368,114 |
| 2025-12-12 | 92.12 | 92.12 | 90.27 | 90.71 | -1.66% | 396,034 |
| 2025-12-11 | 92.82 | 94.13 | 91.95 | 92.24 | -1.32% | 420,415 |
| 2025-12-10 | 91.86 | 93.57 | 91.70 | 93.47 | +1.83% | 468,173 |
| 2025-12-09 | 92.07 | 93.96 | 91.58 | 91.79 | -0.65% | 378,863 |
| 2025-12-08 | 93.25 | 93.45 | 91.93 | 92.39 | -0.39% | 764,166 |
| 2025-12-05 | 94.87 | 95.41 | 92.32 | 92.75 | -2.23% | 1,089,231 |
| 2025-12-04 | 88.82 | 95.32 | 87.94 | 94.87 | +14.36% | 1,750,445 |
| 2025-12-03 | 82.55 | 83.13 | 81.81 | 82.96 | +0.55% | 408,221 |
| 2025-12-02 | 82.21 | 83.03 | 81.72 | 82.51 | +0.67% | 231,154 |
| 2025-12-01 | 81.83 | 82.84 | 80.96 | 81.96 | -0.56% | 502,458 |
| 2025-11-28 | 82.33 | 82.86 | 81.99 | 82.42 | +0.22% | 143,586 |
| 2025-11-26 | 82.13 | 82.62 | 81.69 | 82.24 | -0.05% | 379,524 |
| 2025-11-25 | 81.23 | 82.73 | 80.59 | 82.28 | +1.72% | 431,139 |
| 2025-11-24 | 81.50 | 81.79 | 80.33 | 80.89 | -0.73% | 504,677 |
| 2025-11-21 | 79.96 | 81.70 | 79.23 | 81.48 | +2.01% | 659,467 |
| 2025-11-20 | 80.15 | 80.65 | 79.02 | 79.88 | +0.63% | 579,939 |
| 2025-11-19 | 79.60 | 80.47 | 78.88 | 79.38 | +0.14% | 380,721 |
| 2025-11-18 | 80.53 | 81.01 | 78.94 | 79.27 | -1.47% | 506,784 |
| 2025-11-17 | 83.39 | 83.39 | 80.23 | 80.45 | -3.50% | 275,383 |
| 2025-11-14 | 81.59 | 83.64 | 81.43 | 83.36 | +1.28% | 510,287 |
| 2025-11-13 | 84.23 | 84.41 | 82.02 | 82.31 | -2.38% | 595,975 |
| 2025-11-12 | 82.69 | 84.38 | 82.69 | 84.32 | +1.47% | 531,921 |
| 2025-11-11 | 82.90 | 83.26 | 82.52 | 83.10 | +0.31% | 636,724 |
| 2025-11-10 | 84.76 | 84.76 | 82.42 | 82.84 | -1.80% | 791,618 |
| 2025-11-07 | 83.29 | 84.36 | 82.96 | 84.36 | +0.58% | 548,306 |
| 2025-11-06 | 85.54 | 85.54 | 83.46 | 83.87 | -1.95% | 642,248 |
| 2025-11-05 | 85.13 | 85.80 | 83.83 | 85.54 | +0.83% | 1,266,860 |
| 2025-11-04 | 87.91 | 87.91 | 84.23 | 84.84 | -3.84% | 1,102,074 |
| 2025-11-03 | 88.68 | 88.75 | 86.84 | 88.22 | +0.02% | 1,086,746 |
| 2025-10-31 | 88.82 | 89.25 | 87.58 | 88.21 | -1.41% | 1,056,214 |
| 2025-10-30 | 89.74 | 90.86 | 88.75 | 89.47 | -0.30% | 1,126,827 |
| 2025-10-29 | 96.30 | 96.30 | 89.63 | 89.73 | -7.09% | 895,625 |
| 2025-10-28 | 96.11 | 97.36 | 95.11 | 96.58 | +1.11% | 367,049 |
| 2025-10-27 | 96.80 | 97.06 | 95.02 | 95.52 | -0.92% | 467,655 |
| 2025-10-24 | 97.71 | 97.71 | 96.14 | 96.41 | -0.61% | 353,905 |
| 2025-10-23 | 96.52 | 97.37 | 96.25 | 97.00 | +0.03% | 337,904 |
| 2025-10-22 | 97.16 | 97.57 | 96.25 | 96.97 | -0.40% | 544,467 |
| 2025-10-21 | 96.08 | 97.60 | 95.85 | 97.36 | +1.49% | 238,061 |
| 2025-10-20 | 96.75 | 97.49 | 95.75 | 95.93 | -0.36% | 594,549 |
| 2025-10-17 | 94.73 | 97.02 | 94.73 | 96.28 | +1.19% | 302,375 |
| 2025-10-16 | 96.80 | 97.01 | 94.74 | 95.15 | -1.64% | 447,676 |
| 2025-10-15 | 97.85 | 98.25 | 96.22 | 96.74 | -0.83% | 386,473 |
| 2025-10-14 | 96.55 | 98.08 | 95.12 | 97.55 | -0.42% | 652,117 |
| 2025-10-13 | 95.92 | 98.35 | 95.51 | 97.96 | +2.60% | 587,804 |
| 2025-10-10 | 97.33 | 97.84 | 95.06 | 95.48 | -1.69% | 786,856 |
| 2025-10-09 | 97.34 | 97.34 | 95.70 | 97.12 | -0.23% | 464,755 |
| 2025-10-08 | 95.27 | 97.39 | 95.00 | 97.34 | +2.37% | 463,204 |
| 2025-10-07 | 94.98 | 95.61 | 93.80 | 95.09 | +0.42% | 682,264 |
| 2025-10-06 | 94.72 | 94.95 | 92.53 | 94.69 | +0.84% | 468,681 |
| 2025-10-03 | 93.25 | 95.30 | 93.23 | 93.90 | +1.70% | 361,003 |
| 2025-10-02 | 91.40 | 92.42 | 91.00 | 92.33 | +0.90% | 563,519 |
| 2025-10-01 | 94.02 | 94.43 | 91.46 | 91.51 | -2.89% | 513,270 |
| 2025-09-30 | 95.58 | 95.58 | 93.84 | 94.23 | -1.14% | 514,870 |
| 2025-09-29 | 95.33 | 95.97 | 94.63 | 95.32 | +0.40% | 748,205 |
| 2025-09-26 | 96.16 | 96.82 | 94.86 | 94.94 | -1.40% | 407,850 |
| 2025-09-25 | 97.72 | 97.97 | 94.76 | 96.29 | -1.81% | 1,002,570 |
| 2025-09-24 | 100.65 | 100.82 | 98.02 | 98.06 | -2.57% | 259,260 |
| 2025-09-23 | 104.17 | 104.44 | 100.54 | 100.64 | -2.62% | 413,322 |
| 2025-09-22 | 101.86 | 103.36 | 101.02 | 103.35 | +1.47% | 360,588 |
| 2025-09-19 | 102.16 | 102.78 | 101.15 | 101.85 | -0.23% | 714,194 |
| 2025-09-18 | 100.39 | 102.31 | 100.39 | 102.08 | +2.08% | 579,584 |
| 2025-09-17 | 102.00 | 102.29 | 99.51 | 100.00 | -1.83% | 446,014 |
| 2025-09-16 | 103.05 | 103.05 | 101.34 | 101.86 | -0.68% | 347,276 |
| 2025-09-15 | 105.24 | 105.24 | 101.88 | 102.56 | -1.67% | 403,491 |
| 2025-09-12 | 106.87 | 107.52 | 104.23 | 104.30 | -2.51% | 487,393 |
| 2025-09-11 | 106.47 | 106.99 | 105.42 | 106.99 | +1.05% | 315,867 |
| 2025-09-10 | 107.22 | 108.09 | 105.38 | 105.88 | -1.00% | 304,926 |
| 2025-09-09 | 107.57 | 107.81 | 106.37 | 106.95 | -0.46% | 351,464 |
| 2025-09-08 | 108.41 | 109.00 | 105.86 | 107.44 | -0.32% | 402,328 |
| 2025-09-05 | 106.78 | 108.51 | 106.59 | 107.79 | +1.48% | 721,514 |
| 2025-09-04 | 98.50 | 106.39 | 98.33 | 106.22 | +6.74% | 1,120,336 |
| 2025-09-03 | 98.46 | 99.58 | 98.02 | 99.51 | +1.13% | 652,129 |
| 2025-09-02 | 98.36 | 99.73 | 97.86 | 98.40 | -1.55% | 554,501 |
| 2025-08-29 | 99.99 | 100.62 | 98.87 | 99.95 | -0.05% | 629,060 |
| 2025-08-28 | 100.07 | 100.34 | 99.15 | 100.00 | +0.30% | 324,938 |
| 2025-08-27 | 98.10 | 99.84 | 98.10 | 99.70 | +1.82% | 715,219 |
| 2025-08-26 | 99.49 | 99.86 | 97.85 | 97.92 | -1.38% | 810,690 |
| 2025-08-25 | 101.59 | 102.24 | 99.10 | 99.29 | -2.05% | 279,288 |
| 2025-08-22 | 99.48 | 101.49 | 98.94 | 101.37 | +2.34% | 540,517 |
| 2025-08-21 | 97.47 | 99.50 | 97.47 | 99.05 | +1.01% | 302,376 |
| 2025-08-20 | 98.83 | 98.83 | 97.57 | 98.06 | -0.78% | 243,820 |
| 2025-08-19 | 98.81 | 99.25 | 97.99 | 98.83 | +0.18% | 332,115 |
| 2025-08-18 | 98.32 | 98.96 | 98.32 | 98.65 | +0.44% | 277,112 |
| 2025-08-15 | 97.84 | 99.12 | 97.72 | 98.22 | +0.39% | 305,862 |
| 2025-08-14 | 99.37 | 99.37 | 97.59 | 97.84 | -1.56% | 393,071 |
| 2025-08-13 | 100.00 | 100.20 | 98.48 | 99.39 | +0.03% | 2,141,940 |
| 2025-08-12 | 99.67 | 99.96 | 98.47 | 99.36 | +0.08% | 495,379 |
| 2025-08-11 | 100.73 | 102.00 | 99.22 | 99.28 | -1.92% | 338,543 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+5.70%). Worst month: Feb (-6.28%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Descartes Systems Group Inc's (DSGX) latest close?
79.57 on 2026-08-07, from the Closelook data lake's daily price record.
What is DSGX's 52-week high and low?
109.00 high and 62.55 low over the trailing 52 weeks, as of 2026-08-07.
What is Descartes Systems Group Inc's strongest and weakest month historically?
Historically, DSGX's strongest calendar month has been May (average +5.70%) and its weakest Feb (average -6.28%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.