Advertisement
U.S. markets closed

The Descartes Systems Group Inc. (DSGX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
91.53-0.55 (-0.60%)
At close: 04:00PM EDT
91.53 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202492.2391.9291.2991.5391.53100,989
Mar 27, 202493.1593.1591.4692.0892.08124,700
Mar 26, 202492.3592.9192.1892.4092.40121,000
Mar 25, 202492.6993.1391.9492.2692.26130,600
Mar 22, 202493.0093.3591.9392.8092.8081,400
Mar 21, 202494.0794.5493.4893.4893.4863,500
Mar 20, 202492.2693.8992.2093.5993.59107,800
Mar 19, 202492.4092.9391.0292.4592.45114,700
Mar 18, 202492.6593.2292.0692.6792.67141,900
Mar 15, 202492.3392.9291.7092.3092.30197,300
Mar 14, 202493.3393.9592.1492.7792.77163,200
Mar 13, 202494.2294.5192.6392.9892.98171,300
Mar 12, 202492.3394.5491.9794.2294.22202,800
Mar 11, 202491.7292.6591.2892.1392.13301,900
Mar 08, 202491.6092.1090.5291.4791.47159,100
Mar 07, 202487.5793.5787.3591.5991.59345,100
Mar 06, 202485.6887.3485.1587.3287.32259,300
Mar 05, 202490.5790.5784.8384.9084.90212,900
Mar 04, 202488.6390.8688.4090.5290.52192,800
Mar 01, 202486.9088.6986.2388.6988.69183,100
Feb 29, 202485.9186.7585.6686.6786.67176,700
Feb 28, 202486.0086.3885.3585.7985.79121,200
Feb 27, 202486.5087.1586.0586.2886.28115,800
Feb 26, 202486.6286.7286.0786.4786.4781,600
Feb 23, 202486.3986.7586.0286.3486.34219,000
Feb 22, 202486.2886.6885.7786.1786.17135,600
Feb 21, 202485.7385.7384.1285.0785.07111,900
Feb 20, 202486.6187.0385.8786.4386.43118,100
Feb 16, 202487.4588.0086.6186.6686.66109,200
Feb 15, 202487.2588.6687.2587.5087.50139,500
Feb 14, 202487.0287.7286.5487.6987.6967,100
Feb 13, 202486.3087.3385.9686.2586.25103,600
Feb 12, 202489.1989.1987.7888.0988.0965,000
Feb 09, 202489.0989.7088.7789.4389.43104,900
Feb 08, 202487.9389.0487.8088.6088.60154,100
Feb 07, 202488.1488.9187.8087.8687.86222,800
Feb 06, 202488.0088.1387.1187.9987.9974,600
Feb 05, 202488.0788.3886.8687.8787.8785,600
Feb 02, 202488.5689.0688.1388.8188.81147,500
Feb 01, 202487.6688.9987.5688.8088.80118,500
Jan 31, 202489.0089.6687.5287.5987.59130,000
Jan 30, 202490.1890.3588.9589.1189.11109,800
Jan 29, 202490.1990.8389.4890.1790.17120,500
Jan 26, 202489.5190.6789.5189.8789.87156,100
Jan 25, 202489.5190.0288.8689.8289.82278,800
Jan 24, 202490.7592.8689.0389.2289.22370,100
Jan 23, 202488.7389.2988.2189.0689.06239,800
Jan 22, 202487.4788.5187.0688.4788.47155,100
Jan 19, 202485.7487.1785.1386.9386.93123,500
Jan 18, 202484.1885.2284.1185.1685.1697,500
Jan 17, 202483.4084.3082.8884.0684.0684,500
Jan 16, 202483.6084.1382.9484.0784.0771,800
Jan 12, 202483.9884.8183.9884.7184.7193,100
Jan 11, 202482.1584.0481.9783.9183.91133,200
Jan 10, 202481.6682.7780.6182.2282.22154,700
Jan 09, 202480.9081.4380.3980.6180.6194,500
Jan 08, 202479.8581.3379.7081.3281.32112,200
Jan 05, 202479.7180.2779.2179.5079.50208,600
Jan 04, 202480.4480.8679.8980.0480.04112,400
Jan 03, 202480.7981.0780.0780.7080.70197,200
Jan 02, 202483.3583.3680.8781.4181.41148,300
Dec 29, 202383.6984.1383.0584.0684.06211,200
Dec 28, 202383.1283.7282.7683.6183.61119,200
Dec 27, 202383.5783.7082.6882.8782.87100,400
Dec 26, 202383.1283.8383.0883.5183.5154,500
Dec 22, 202382.7983.2182.4083.0983.0993,100
Dec 21, 202383.2983.3782.5982.7982.7983,300
Dec 20, 202382.1383.8582.1182.6382.63166,400
Dec 19, 202385.0485.0482.5482.6182.61193,000
Dec 18, 202383.6284.9683.6284.6984.6976,700
Dec 15, 202383.7084.8883.7084.2984.29148,100
Dec 14, 202386.1886.1883.6383.7683.76214,100
Dec 13, 202384.9286.0784.8285.8885.88268,200
Dec 12, 202384.1585.2583.9184.7684.76185,200
Dec 11, 202382.9683.9982.9483.7883.78289,300
Dec 08, 202382.7083.2281.6782.9682.96200,900
Dec 07, 202382.3883.3581.3982.9782.97275,700
Dec 06, 202382.1083.6581.7481.7881.78512,300
Dec 05, 202381.0282.0680.6181.2581.25372,800
Dec 04, 202382.0082.4081.2681.4981.49294,400
Dec 01, 202381.0982.5480.7882.3482.34372,800
Nov 30, 202380.7381.4380.2381.0481.04272,500
Nov 29, 202381.3981.9480.3180.8280.82310,600
Nov 28, 202381.0481.5680.5381.1181.11438,300
Nov 27, 202381.1581.6180.8981.1281.12198,600
Nov 24, 202380.9481.7780.8881.5381.5331,000
Nov 22, 202381.3782.3880.9781.0481.0491,300
Nov 21, 202381.0781.5080.4881.2681.2697,600
Nov 20, 202381.1081.7880.6080.9880.98117,700
Nov 17, 202381.1181.5980.7981.0681.06133,500
Nov 16, 202379.6980.9879.6580.8080.8096,200
Nov 15, 202379.8381.0479.6479.9979.99262,500
Nov 14, 202377.5879.8177.5079.5579.5578,400
Nov 13, 202377.5877.8576.9677.0277.0278,000
Nov 10, 202376.0477.8476.0477.7677.7696,000
Nov 09, 202375.6976.4275.4475.8275.8296,100
Nov 08, 202374.7375.8174.7075.7675.76101,700
Nov 07, 202374.7475.3873.8974.9674.9662,800
Nov 06, 202372.9074.2472.8774.1774.17102,900
Nov 03, 202373.1773.4372.6772.9972.99194,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...