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

80.04
+5.93 (8.00%)
NASDAQ· Last Trade: Jun 4th, 10:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
4/24/202672.6773.0770.6872.00432,98872.00
4/23/202675.1175.1171.1272.30633,18772.30
4/22/202676.6077.0474.8275.28451,45375.28
4/21/202677.1778.4575.7075.91594,56575.91
4/20/202675.6877.5975.6876.91856,97776.91
4/17/202676.9577.2575.6276.41987,67076.41
4/16/202674.7676.6274.3875.801,034,08075.80
4/15/202669.2572.9368.8372.60560,70672.60
4/14/202666.8668.8466.8668.49738,58968.49
4/13/202663.5567.0563.3066.44747,12766.44
4/10/202664.7764.8062.8163.08709,13163.08
4/09/202667.1467.3563.8464.771,022,44264.77
4/08/202671.9871.9967.0767.32537,95367.32
4/07/202670.8871.1569.2269.45221,58269.45
4/06/202671.4271.6170.3870.98265,15670.98
4/02/202670.8471.8169.4871.42448,85371.42
4/01/202671.9872.1369.7370.90394,45770.90
3/31/202670.9372.6670.4671.56477,17271.56
3/30/202669.4271.5869.0070.93494,83670.93
3/27/202670.6771.2968.8269.62488,69269.62
3/26/202670.0572.0769.5071.64470,54971.64
3/25/202673.2373.2368.8370.05538,18870.05
3/24/202672.6072.6070.0870.96454,32070.96
3/23/202673.3075.0972.9073.31523,00573.31
3/20/202671.5172.8870.5872.56635,80672.56
3/19/202671.8472.9371.0172.57532,71572.57
3/18/202670.8271.4669.7371.16395,68371.16
3/17/202671.4273.5470.4371.06639,49571.06
3/16/202673.2273.5270.6572.13657,41372.13
3/13/202672.0173.4871.3772.46613,20972.46
3/12/202671.0074.7371.0071.981,482,33271.98
3/11/202670.2471.9668.4569.10911,58269.10
3/10/202672.0072.2668.6070.01790,79670.01
3/09/202670.7072.5170.3572.26963,24272.26
3/06/202671.2172.1770.1971.74741,61871.74
3/05/202669.0971.8468.6471.54845,70271.54
3/04/202669.1869.3467.9668.18604,29168.18