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

71.32
-2.12 (-2.89%)
NASDAQ· Last Trade: Sep 10th, 10:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/10/202673.0174.8970.5571.321,016,20871.32
9/09/202675.2475.4773.2173.44722,59473.44
9/08/202678.4879.0074.2975.56547,88675.56
9/04/202679.9280.6077.4378.94578,69778.94
9/03/202679.7181.5079.2480.75570,75180.75
9/02/202679.9281.1178.1778.49582,13678.49
9/01/202680.5181.7879.8880.43761,76280.43
8/31/202682.6582.6579.9780.642,139,01480.64
8/28/202680.3981.9278.5581.83777,03881.83
8/27/202678.4281.6278.4280.66727,61080.66
8/26/202676.1977.7176.1077.49276,07377.49
8/25/202677.7179.2176.8177.52295,98877.52
8/24/202678.8979.7378.1178.47638,36378.47
8/21/202677.9978.3076.2978.21346,24278.21
8/20/202677.5878.0476.1877.83456,59577.83
8/19/202674.9177.8074.9177.58318,37577.58
8/18/202675.9176.6775.0175.27374,56375.27
8/17/202677.3277.6774.0474.92657,67574.92
8/14/202677.2477.4375.1177.24432,34477.24
8/13/202677.8877.8873.7477.24600,79777.24
8/12/202678.2478.5276.2377.62426,52677.62
8/11/202680.0080.3778.8979.18250,71979.18
8/10/202679.3880.5778.9880.00498,96880.00
8/07/202678.1879.7277.5379.57363,66879.57
8/06/202675.5277.8074.7377.78306,68577.78
8/05/202678.6579.1776.1476.62451,34776.62
8/04/202675.3177.6475.3177.42567,14677.42
8/03/202676.9879.1175.5076.59236,29376.59
7/31/202673.8375.7473.0075.16493,99175.16
7/30/202676.8077.4672.9074.55471,34174.55
7/29/202674.0179.3974.0278.00763,33578.00
7/28/202671.9075.8171.8775.59801,74875.59
7/27/202669.3072.2669.1171.08564,73571.08
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