U.S. Markets open in 4 hrs 30 mins

The Descartes Systems Group Inc (DSGX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
59.29+1.26 (+2.17%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2020------
Nov 30, 202057.9959.7157.9959.2959.29222,700
Nov 27, 202057.3858.2557.2358.0358.0349,300
Nov 25, 202057.5058.0157.2057.9457.9466,700
Nov 24, 202057.4257.5256.7357.0157.0169,400
Nov 23, 202057.6057.6056.7557.4757.4795,700
Nov 20, 202055.3457.6055.3457.4857.48110,000
Nov 19, 202054.0655.3854.0655.3155.3167,700
Nov 18, 202054.6554.8453.7954.0354.0380,800
Nov 17, 202054.5455.0254.0454.9154.91111,700
Nov 16, 202055.9556.3954.3454.6254.6287,600
Nov 13, 202055.1556.7854.6355.9055.90117,600
Nov 12, 202054.2254.9653.5453.6753.6787,600
Nov 11, 202053.2554.7453.2554.2554.25151,200
Nov 10, 202055.4755.8052.2452.9752.97196,400
Nov 09, 202059.7459.8055.8255.9055.90127,100
Nov 06, 202058.0559.3457.9059.1459.14111,100
Nov 05, 202058.9759.1058.0858.3458.3463,500
Nov 04, 202056.3857.9256.3357.7557.7555,200
Nov 03, 202055.1755.9455.1155.3855.3868,500
Nov 02, 202053.9454.6853.2154.2054.20171,900
Oct 30, 202052.2853.7651.9753.7653.76153,300
Oct 29, 202053.3453.5552.8152.8552.8567,300
Oct 28, 202054.8054.8952.9353.0753.0781,100
Oct 27, 202055.2356.4055.2355.6055.6081,600
Oct 26, 202055.0755.3153.9455.1455.1483,000
Oct 23, 202056.0556.0554.6955.4855.4846,500
Oct 22, 202056.1556.1554.9255.6655.6640,100
Oct 21, 202056.6256.9955.6355.6355.6355,300
Oct 20, 202056.4556.9456.2256.4756.4750,000
Oct 19, 202056.0057.2156.0056.3456.3478,300
Oct 16, 202056.0356.8255.5855.7555.7578,500
Oct 15, 202054.9055.6754.1555.5455.54101,600
Oct 14, 202057.3857.3855.4855.9455.9477,200
Oct 13, 202057.0457.5356.8257.0757.0792,500
Oct 12, 202057.7457.9256.8156.9056.9065,300
Oct 09, 202056.4057.5455.8857.0757.0762,000
Oct 08, 202056.1156.5755.0656.1356.1397,900
Oct 07, 202056.5256.7555.5855.8655.8698,300
Oct 06, 202056.0256.8155.2856.0656.0671,900
Oct 05, 202056.3756.6655.7956.2256.2260,300
Oct 02, 202056.7657.3855.2855.8455.84126,900
Oct 01, 202057.5158.8557.5157.7757.77217,600
Sep 30, 202055.5657.2755.4456.9856.98440,200
Sep 29, 202053.9155.8353.9155.7055.70169,400
Sep 28, 202054.1054.3753.3153.7553.75156,400
Sep 25, 202052.5853.3952.5553.3353.3376,700
Sep 24, 202051.6852.7351.3152.5252.52107,000
Sep 23, 202052.7553.3251.9252.0952.09103,100
Sep 22, 202052.3952.9851.4152.7152.71106,700
Sep 21, 202051.1052.1950.5752.1252.12148,900
Sep 18, 202052.6552.8051.3451.8751.87139,300
Sep 17, 202051.6952.4951.1852.4352.43144,000
Sep 16, 202054.2854.2952.7052.7452.74154,100
Sep 15, 202053.8354.1453.3853.9253.92124,200
Sep 14, 202054.4554.4552.8653.4753.47188,200
Sep 11, 202055.0555.0553.3253.7553.75147,100
Sep 10, 202057.7957.9953.5354.0754.07329,800
Sep 09, 202056.6458.3155.9858.0858.08257,600
Sep 08, 202055.5256.8454.3055.8555.85178,100
Sep 04, 202057.8458.0954.9256.8756.87164,000
Sep 03, 202061.2761.2757.3158.1958.19218,000
Sep 02, 202063.1163.1160.9261.2661.26171,900
Sep 01, 202061.0162.4561.0162.4462.44203,900
Aug 31, 202061.4061.7560.5660.9560.95228,600
Aug 28, 202061.3061.4460.5161.1461.14128,000
Aug 27, 202060.5061.3459.9060.8260.82454,900
Aug 26, 202057.9060.3457.9060.0660.06281,100
Aug 25, 202058.1158.5157.4557.8057.80105,900
Aug 24, 202057.5258.8257.2557.7557.7593,200
Aug 21, 202057.8358.2856.8457.4057.40124,100
Aug 20, 202056.0557.8955.8557.7257.7276,100
Aug 19, 202056.1556.8655.7056.2056.20153,400
Aug 18, 202055.0756.0054.7255.9955.9975,100
Aug 17, 202054.6155.5954.6054.8654.86103,800
Aug 14, 202055.1555.3954.3554.4754.4791,900
Aug 13, 202055.2956.1655.2055.4955.49145,300
Aug 12, 202055.5656.2354.7354.7654.76173,000
Aug 11, 202056.3756.8555.4055.4455.44111,500
Aug 10, 202057.5857.6456.2256.4756.47219,100
Aug 07, 202058.5258.5257.1457.8257.8298,100
Aug 06, 202058.0958.7556.8558.6858.68152,800
Aug 05, 202057.7458.0457.1357.9657.96113,700
Aug 04, 202056.5057.5155.6357.4657.46227,200
Aug 03, 202056.8557.0256.0856.4456.4467,100
Jul 31, 202056.2056.4655.4856.3356.33153,300
Jul 30, 202054.5655.7854.2055.5755.5782,000
Jul 29, 202054.0055.5554.0055.1355.13122,900
Jul 28, 202053.5154.0853.1553.7053.70114,300
Jul 27, 202053.2153.8852.8453.8253.8294,900
Jul 24, 202052.3552.8051.3852.7252.72126,800
Jul 23, 202052.8354.2452.4652.8252.82162,000
Jul 22, 202052.1352.9351.9352.8352.83129,400
Jul 21, 202054.3154.3151.9952.1352.13114,200
Jul 20, 202052.1354.1852.1353.9453.94209,600
Jul 17, 202051.6652.2151.1352.0052.00109,900
Jul 16, 202052.3952.3950.5351.5951.59199,200
Jul 15, 202052.1952.9551.5252.8752.87229,800
Jul 14, 202051.9752.6551.0451.8251.82204,300
Jul 13, 202054.8355.0052.2252.3352.33197,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...