Descartes Systems Group Inc (DSGX) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Bullish stack, 200-day still turning — Trades +10.1% vs the 50-day and +21.3% vs the 200-day average, 5% below the 52-week high and +44.9% off the 52-week low; a golden cross printed 37 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Descartes Systems Group Inc trades 10.1% above its 50-day and 21.3% above its 200-day moving average. (as of 2026-10-30)

Descartes builds cloud-based logistics software that companies use to plan routes, manage transportation, and handle customs paperwork for shipments moving by truck, ocean or air. Its platform links freight brokers, carriers, and shippers so they can quote, book, and track loads, while separate modules calculate tariffs and file import-export declarations.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the DSGX overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	92.52	92.89	90.31	90.62	-1.53%	419,547
2026-10-29	90.20	92.08	89.10	92.03	-0.36%	532,100
2026-10-28	91.37	94.04	91.37	92.36	+0.20%	506,700
2026-10-27	93.72	94.61	91.82	92.18	-2.73%	433,200
2026-10-26	93.76	95.00	92.42	94.77	+0.86%	466,700
2026-10-23	93.10	94.19	91.94	93.96	-0.04%	340,200
2026-10-22	93.33	94.35	92.44	94.00	+1.74%	430,700
2026-10-21	89.57	93.62	89.57	92.39	+2.39%	888,200
2026-10-20	87.25	91.05	87.02	90.23	+4.12%	722,400
2026-10-19	86.36	87.51	86.36	86.66	-0.45%	436,100
2026-10-16	89.50	89.86	85.74	87.05	-1.79%	644,300
2026-10-15	85.97	89.14	85.96	88.64	+3.87%	940,200
2026-10-14	84.96	85.79	84.19	85.34	+0.54%	637,000
2026-10-13	84.00	85.83	83.63	84.88	+1.45%	567,600
2026-10-12	83.50	84.65	83.21	83.67	+1.03%	250,100
2026-10-09	82.02	84.23	81.95	82.82	+1.81%	395,600
2026-10-08	80.05	81.63	79.68	81.35	+1.60%	644,800
2026-10-07	78.36	81.08	78.36	80.07	+1.84%	544,700
2026-10-06	81.24	81.56	78.45	78.62	-2.54%	479,900
2026-10-05	80.34	82.04	79.56	80.67	+0.74%	382,100
2026-10-02	81.47	82.31	79.96	80.08	-1.37%	350,600
2026-10-01	82.63	83.68	80.30	81.19	+0.41%	460,100
2026-09-30	79.73	81.32	79.23	80.86	+1.75%	402,300
2026-09-29	78.76	79.48	77.45	79.47	+0.79%	388,400
2026-09-28	77.45	79.35	75.57	78.85	+0.31%	798,400
2026-09-25	79.79	80.75	78.43	78.61	-1.90%	664,900
2026-09-24	79.87	81.07	79.06	80.13	-0.14%	566,400
2026-09-23	79.06	81.11	78.05	80.24	+1.75%	427,700
2026-09-22	80.00	80.51	77.58	78.86	-0.67%	541,600
2026-09-21	77.49	79.42	77.31	79.39	+2.70%	522,400
2026-09-18	79.63	79.76	77.22	77.30	-2.93%	1,166,500
2026-09-17	79.06	79.92	78.35	79.63	+0.75%	648,000
2026-09-16	78.12	80.38	78.12	79.04	-0.93%	541,500
2026-09-15	78.87	81.25	78.29	79.78	-0.30%	706,500
2026-09-14	77.68	80.29	75.47	80.02	+5.23%	1,320,600
2026-09-11	71.71	77.17	71.71	76.04	+6.62%	1,814,500
2026-09-10	73.01	74.89	70.55	71.32	-2.89%	1,014,300
2026-09-09	75.24	75.47	73.21	73.44	-2.81%	722,600
2026-09-08	78.48	79.00	74.29	75.56	-4.28%	547,900
2026-09-04	79.92	80.60	77.43	78.94	-2.24%	576,400
2026-09-03	79.71	81.50	79.24	80.75	+2.88%	570,800
2026-09-02	79.92	81.11	78.18	78.49	-2.41%	582,000
2026-09-01	80.51	81.78	79.88	80.43	-0.26%	761,800
2026-08-31	82.65	82.65	79.97	80.64	-1.47%	2,139,000
2026-08-28	80.39	81.92	78.55	81.84	+1.46%	777,000
2026-08-27	78.42	81.62	78.42	80.66	+4.09%	727,600
2026-08-26	76.19	77.71	76.10	77.49	-0.04%	276,100
2026-08-25	77.71	79.21	76.81	77.52	-1.21%	295,988
2026-08-24	78.89	79.73	78.11	78.47	+0.33%	638,365
2026-08-21	77.99	78.30	76.29	78.21	+0.49%	346,200
2026-08-20	77.58	78.04	76.18	77.83	+0.32%	456,600
2026-08-19	74.91	77.80	74.91	77.58	+3.07%	318,200
2026-08-18	75.91	76.67	75.01	75.27	+0.47%	374,600
2026-08-17	77.32	77.67	74.04	74.92	-3.00%	657,700
2026-08-14	77.24	77.43	75.11	77.24	+0.00%	432,300
2026-08-13	77.88	77.88	73.74	77.24	-0.49%	600,800
2026-08-12	78.24	78.52	76.24	77.62	-1.97%	426,500
2026-08-11	80.00	80.37	78.89	79.18	-1.02%	250,700
2026-08-10	79.38	80.57	78.99	80.00	+0.54%	498,800
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

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).

Jan-5.06%
Feb-6.28%
Mar-1.06%
Apr+2.58%
May+5.70%
Jun-5.99%
Jul+4.85%
Aug+0.78%
Sep-0.12%
Oct-0.83%
Nov+1.70%
Dec+2.46%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Descartes Systems Group Inc's (DSGX) latest close?

90.62 on 2026-10-30, from the Closelook data lake's daily price record.

What is DSGX's 52-week high and low?

95.41 high and 62.55 low over the trailing 52 weeks, as of 2026-10-30.

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 606 daily bars in the Closelook data lake.

What is the current Closelooknet signal on DSGX?

Bullish stack, 200-day still turning: Trades +10.1% vs the 50-day and +21.3% vs the 200-day average, 5% below the 52-week high and +44.9% off the 52-week low; a golden cross printed 37 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is DSGX above its 50-day and 200-day moving averages?

Descartes Systems Group Inc trades 10.1% above its 50-day and 21.3% above its 200-day moving average (3.4% above its 20-day). As of 2026-10-30.