DSGX | The Descartes Sy | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

The Descartes Sy (DSGX)

NASDAQ

$94.00+$0.005 (+0.005%)

Price as of Oct 22, 2026 7:30 PM EDT

$7.9B
Market Cap
-4.72%
1-Year Change
Software - Application
Industry

1 Month
+16.37%

Low Price$78.61

High Price$94.00
3 Months
+30.15%

Low Price$68.18

High Price$94.00
1 Year
-4.72%

Low Price$62.82

High Price$97.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	93.33	94.35	92.44	94.00	+1.74%	430,739
10/21/2026	89.57	93.62	89.57	92.39	+2.39%	888,240
10/20/2026	87.25	91.05	87.02	90.23	+4.12%	722,422
10/19/2026	86.36	87.51	86.36	86.66	-0.45%	436,125
10/16/2026	89.50	89.86	85.74	87.05	-1.79%	644,280
10/15/2026	85.97	89.14	85.96	88.64	+3.87%	940,189
10/14/2026	84.96	85.79	84.19	85.34	+0.54%	637,079
10/13/2026	84.00	85.83	83.63	84.88	+1.45%	567,617
10/12/2026	83.50	84.65	83.21	83.67	+1.03%	250,083
10/09/2026	82.02	84.23	81.95	82.82	+1.81%	394,833
10/08/2026	80.05	81.63	79.68	81.35	+1.60%	644,827
10/07/2026	78.36	81.08	78.36	80.07	+1.84%	544,667
10/06/2026	81.24	81.56	78.45	78.62	-2.54%	479,948
10/05/2026	80.34	82.04	79.56	80.67	+0.74%	382,087
10/02/2026	81.47	82.31	79.96	80.08	-1.37%	350,572
10/01/2026	82.63	83.68	80.30	81.19	+0.41%	460,069
09/30/2026	79.73	81.32	79.23	80.86	+1.76%	402,320
09/29/2026	78.76	79.48	77.45	79.47	+0.78%	388,420
09/28/2026	77.45	79.35	75.57	78.85	+0.31%	797,448
09/25/2026	79.79	80.75	78.43	78.61	-1.90%	664,931
09/24/2026	79.87	81.07	79.06	80.13	-0.14%	566,372
09/23/2026	79.06	81.11	78.05	80.24	+1.75%	427,708
09/22/2026	80.00	80.51	77.58	78.86	-0.67%	541,625
09/21/2026	77.49	79.42	77.31	79.39	+2.70%	522,429
09/18/2026	79.63	79.76	77.22	77.30	-2.93%	1,166,480
09/17/2026	79.06	79.92	78.35	79.63	+0.75%	647,986
09/16/2026	78.12	80.38	78.12	79.04	-0.93%	541,550
09/15/2026	78.87	81.25	78.29	79.78	-0.30%	706,556
09/14/2026	77.68	80.29	75.47	80.02	+5.23%	1,318,114
09/11/2026	71.71	77.17	71.71	76.04	+6.62%	1,848,330
09/10/2026	73.01	74.89	70.55	71.32	-2.89%	1,016,353
09/10/2026	$0.57 Earnings
09/09/2026	75.24	75.47	73.21	73.44	-2.81%	722,607
09/08/2026	78.48	79.00	74.29	75.56	-4.28%	547,886
09/04/2026	79.92	80.60	77.43	78.94	-2.24%	578,697
09/03/2026	79.71	81.50	79.24	80.75	+2.88%	570,753
09/02/2026	79.92	81.11	78.18	78.49	-2.41%	582,134
09/01/2026	80.51	81.78	79.88	80.43	-0.26%	758,071
08/31/2026	82.65	82.65	79.97	80.64	-1.46%	2,139,015
08/28/2026	80.39	81.92	78.55	81.84	+1.46%	775,775
08/27/2026	78.42	81.62	78.42	80.66	+4.09%	727,235
08/26/2026	76.19	77.71	76.10	77.49	-0.04%	276,073
08/25/2026	77.71	79.21	76.81	77.52	-1.21%	295,988
08/24/2026	78.89	79.73	78.11	78.47	+0.33%	638,365
08/21/2026	77.99	78.30	76.29	78.21	+0.49%	346,241
08/20/2026	77.58	78.04	76.18	77.83	+0.32%	456,159
08/19/2026	74.91	77.80	74.91	77.58	+3.07%	318,383
08/18/2026	75.91	76.67	75.01	75.27	+0.47%	374,562
08/17/2026	77.32	77.67	74.04	74.92	-3.00%	657,675
08/14/2026	77.24	77.43	75.11	77.24	0.00%	432,343
08/13/2026	77.88	77.88	73.74	77.24	-0.49%	600,798
08/12/2026	78.24	78.52	76.24	77.62	-1.97%	426,526
08/11/2026	80.00	80.37	78.89	79.18	-1.02%	250,720
08/10/2026	79.38	80.57	78.99	80.00	+0.54%	499,000
08/07/2026	78.18	79.72	77.53	79.57	+2.30%	363,668
08/06/2026	75.52	77.80	74.73	77.78	+1.51%	306,700
08/05/2026	78.65	79.17	76.14	76.62	-1.03%	451,347
08/04/2026	75.31	77.64	75.31	77.42	+1.08%	567,148
08/03/2026	76.98	79.11	75.50	76.59	+1.90%	236,584
07/31/2026	73.83	75.74	73.00	75.16	+0.82%	493,989
07/30/2026	76.80	77.46	72.90	74.55	-4.42%	471,340
07/29/2026	74.02	79.39	74.02	78.00	+3.19%	763,336
07/28/2026	71.90	75.81	71.87	75.59	+6.34%	801,749
07/27/2026	69.30	72.26	69.11	71.08	+4.25%	564,735
07/24/2026	66.64	68.61	66.45	68.18	+3.73%	384,834
07/23/2026	68.52	68.66	65.67	65.73	-3.48%	608,414
07/22/2026	70.82	70.82	67.78	68.10	-4.07%	537,551
07/21/2026	73.36	73.64	70.93	70.99	-3.65%	394,858
07/20/2026	73.66	74.83	72.71	73.68	-0.65%	443,246
07/17/2026	75.39	76.42	73.47	74.16	-2.31%	537,408
07/16/2026	71.74	75.91	71.74	75.91	+6.42%	714,469
07/15/2026	72.89	73.42	70.88	71.33	-0.69%	275,574
07/14/2026	70.95	73.10	69.71	71.83	-1.29%	394,672
07/13/2026	72.75	73.83	71.75	72.76	+0.96%	288,694
07/10/2026	72.90	73.81	71.31	72.07	+0.33%	402,333
07/09/2026	70.30	72.13	69.75	71.83	+0.60%	903,333
07/08/2026	71.49	71.60	69.94	71.40	-0.97%	534,687
07/07/2026	74.01	75.05	72.01	72.10	-1.41%	402,688
07/06/2026	72.43	73.23	71.40	73.13	+0.46%	336,265
07/02/2026	70.94	73.73	70.84	72.80	+2.61%	725,304
07/01/2026	70.89	72.77	70.85	70.94	+2.46%	401,198
06/30/2026	68.89	70.10	68.27	69.24	-0.40%	387,923
06/29/2026	71.23	72.13	69.20	69.52	-1.43%	967,548
06/26/2026	66.74	70.70	66.74	70.53	+6.20%	804,617
06/25/2026	67.59	68.65	66.04	66.41	-2.01%	724,653
06/24/2026	67.23	69.00	67.23	67.77	+0.09%	616,588
06/23/2026	66.73	68.67	66.60	67.71	+1.88%	790,242
06/22/2026	66.17	69.62	65.81	66.46	-1.29%	1,101,206
06/18/2026	69.78	69.96	67.30	67.33	-4.28%	557,894
06/17/2026	70.57	71.67	69.63	70.34	-1.37%	548,918
06/16/2026	72.41	72.99	70.61	71.32	-1.64%	336,882
06/15/2026	73.30	74.70	72.35	72.51	-0.63%	350,217
06/12/2026	73.80	75.26	71.00	72.97	-0.79%	409,322
06/11/2026	73.04	74.80	72.35	73.55	-0.49%	486,096
06/10/2026	74.02	74.97	73.18	73.91	-1.19%	500,723
06/09/2026	74.56	76.05	73.18	74.80	-0.58%	709,682
06/08/2026	74.69	76.23	73.92	75.24	-0.29%	618,498
06/05/2026	77.88	78.73	74.71	75.46	-3.14%	670,929
06/04/2026	78.70	81.09	75.00	77.91	+5.13%	1,478,297
06/03/2026	77.21	77.28	73.73	74.11	-4.51%	522,298