Skip to main content
DSGX logo

The Descartes Systems Group Inc.

DSGXNASDAQTechnologySoftware - Application

$94.77Today:- (-)1Y −3.10%

As of Oct 26, 2026 close

Market cap
$8.25B
P/E (TTM)
43.88
Forward P/E
34.44
Dividend yield
-
52-week range
$62.56$97.71
Volume (live)
-
Avg. volume (3M)
565.21K

The Descartes Systems Group (DSGX) Historical Stock Prices

Analyze The Descartes Systems Group (DSGX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

The Descartes Systems Group (DSGX) Interactive Price Chart

Interactive historical price chart showing The Descartes Systems Group stock price movements and trends across multiple time periods.

Loading chart...

DSGX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
DSGX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202693.7695.0092.4294.7794.77466.68K
Oct 23, 202693.1094.1991.9493.9693.96340.23K
Oct 22, 202693.3394.3592.4494.0094.00430.74K
Oct 21, 202689.5793.6189.5792.3992.39888.24K
Oct 20, 202687.2591.0587.0290.2390.23722.42K
Oct 19, 202686.3687.5186.3686.6686.66436.13K
Oct 16, 202689.5089.8685.7487.0587.05644.28K
Oct 15, 202685.9789.1485.9688.6488.64940.19K
Oct 14, 202684.9685.7884.1985.3485.34637.08K
Oct 13, 202684.0085.8383.6384.8884.88567.62K
Oct 12, 202683.5084.6583.2183.6783.67250.08K
Oct 9, 202682.0284.2381.9582.8282.82395.56K
Oct 8, 202680.0581.6379.6881.3581.35644.83K
Oct 7, 202678.3681.0878.3680.0780.07544.67K
Oct 6, 202681.2481.5678.4578.6278.62479.95K
Oct 5, 202680.3482.0479.5680.6780.67382.09K
Oct 2, 202681.4782.3179.9680.0880.08350.57K
Oct 1, 202682.6383.6880.3081.1981.19460.07K
Sep 30, 202679.7281.3179.2380.8680.86402.32K
Sep 29, 202678.7679.4877.4579.4779.47388.42K
Sep 28, 202677.4579.3575.5778.8578.85798.41K
Sep 25, 202679.7980.7578.4378.6178.61664.93K
Sep 24, 202679.8781.0679.0680.1380.13566.37K
Sep 23, 202679.0681.1178.0580.2480.24427.71K
Sep 22, 202680.0080.5177.5878.8678.86541.63K
Sep 21, 202677.4979.4277.3179.3979.39522.43K
Sep 18, 202679.6379.7677.2277.3077.301.17M
Sep 17, 202679.0679.9278.3579.6379.63647.99K
Sep 16, 202678.1280.3878.1279.0479.04541.55K
Sep 15, 202678.8781.2578.2979.7879.78706.56K
Sep 14, 202677.6880.2875.4780.0280.021.32M
Sep 11, 202671.7177.1771.7176.0476.041.81M
Sep 10, 202673.0174.8970.5571.3271.321.02M
Sep 9, 202675.2475.4773.2173.4473.44722.61K
Sep 8, 202678.4879.0074.2975.5675.56548.04K
Sep 4, 202679.9280.6077.4378.9478.94577.89K
Sep 3, 202679.7181.5079.2480.7580.75570.75K
Sep 2, 202679.9281.1178.1778.4978.49582.14K
Sep 1, 202680.5181.7879.8880.4380.43761.77K
Aug 31, 202682.6582.6579.9780.6480.642.14M
Aug 28, 202680.3981.9278.5581.8381.83777.04K
Aug 27, 202678.4281.6278.4280.6680.66727.64K
Aug 26, 202676.1977.7176.1077.4977.49276.07K
Aug 25, 202677.7179.2176.8177.5277.52295.99K
Aug 24, 202678.8979.7378.1178.4778.47638.37K
Aug 21, 202677.9978.3076.2978.2178.21346.24K
Aug 20, 202677.5878.0476.1877.8377.83456.60K
Aug 19, 202674.9177.8074.9177.5877.58318.38K
Aug 18, 202675.9176.6775.0175.2775.27374.56K
Aug 17, 202677.3277.6774.0474.9274.92657.67K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.