Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

The Descartes Systems Group Inc. - Common Stock (DSGX)

68.18
+2.45 (3.73%)
NASDAQ· Last Trade: Jul 26th, 3:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The Descartes Systems Group Inc. - Common Stock (DSGX)

DateOpenHighLowCloseVolumeAdjusted Close
7/24/202666.6468.6166.4568.18384,83568.18
7/23/202668.5268.6665.6765.73608,38865.73
7/22/202670.8270.8267.7868.10537,54968.10
7/21/202673.3673.6470.9370.99396,83770.99
7/20/202673.6674.8372.7173.68443,24673.68
7/17/202675.3976.4273.4774.16537,40974.16
7/16/202671.7475.9171.7475.91714,46975.91
7/15/202672.8973.4270.8871.33275,57471.33
7/14/202670.9573.1069.7171.83413,70471.83
7/13/202672.7573.8371.7572.76288,69572.76
7/10/202672.9073.8171.3172.07402,33472.07
7/09/202670.3072.1369.7571.83903,33471.83
7/08/202671.4971.5969.9471.40534,68871.40
7/07/202674.0175.0572.0172.10402,68872.10
7/06/202672.4273.2371.4073.13336,26673.13
7/02/202670.9473.7370.8472.80725,30772.80
7/01/202671.0472.7770.8570.94401,19870.94
6/30/202668.8970.1068.2769.24387,92369.24
6/29/202671.2272.1369.2069.52967,54769.52
6/26/202666.7470.7066.7470.53804,71770.53
6/25/202667.5968.6566.0466.41724,65466.41
6/24/202667.2369.0067.2367.77616,58967.77
6/23/202666.7368.6766.6067.71790,24367.71
6/22/202666.1769.6165.8166.461,101,20666.46
6/18/202669.7869.9667.3067.33557,89467.33
6/17/202670.5771.6769.6370.34548,89270.34
6/16/202672.4172.9970.6171.32336,88271.32
6/15/202673.3074.6972.3572.51350,21872.51
6/12/202673.8075.2571.0072.97409,32272.97
6/11/202673.0474.8072.3573.55486,07073.55
6/10/202674.1774.9773.1873.91500,72473.91
6/09/202674.5676.0573.1874.80709,68274.80
6/08/202674.6976.2273.9275.24618,49875.24
6/05/202677.8878.7374.7175.46670,93075.46
6/04/202678.6981.0975.0077.911,478,23877.91
6/03/202677.2177.2873.7274.11523,15174.11
6/02/202678.0879.1476.3677.61587,49277.61
6/01/202676.6679.9275.5679.851,052,02379.85
5/29/202672.0074.9471.2773.77677,44073.77
5/28/202670.4972.0969.7871.76393,92071.76
5/27/202669.9271.2369.7369.79421,80769.79
5/26/202671.4371.7670.3670.58414,15470.58
5/22/202671.2373.0770.8971.29233,54071.29
5/21/202671.3671.9669.8270.74308,75270.74
5/20/202670.3273.1269.1572.51632,13372.51
5/19/202670.7872.4870.4270.54431,64070.54
5/18/202667.0271.0367.0270.85401,73770.85
5/15/202666.8168.4566.8167.70344,56267.70
5/14/202666.3667.9165.7667.25421,97667.25
5/13/202666.9666.9965.4366.31404,25466.31
5/12/202669.6869.8066.5867.22428,69267.22
5/11/202672.0372.0368.7968.88359,09768.88
5/08/202672.9673.0870.3972.30314,54072.30
5/07/202672.4975.0872.4773.38465,83873.38
5/06/202672.4572.7470.7371.17501,86871.17
5/05/202673.5974.0971.9372.62363,08772.62
5/04/202673.0775.3573.0173.72441,86173.72
5/01/202673.1975.2772.3873.13372,30173.13
4/30/202671.5872.4970.6072.11472,66172.11
4/29/202670.8672.3770.0772.32407,74372.32
4/28/202671.2072.3370.4170.91643,73570.91
4/27/202671.3172.9171.0571.05555,90671.05