DSGX
The Descartes Sy (DSGX)
NASDAQ
$78.80-$0.06 (-0.08%)
Price as of Sep 22, 2026 7:30 PM EDT
  • $6.8B
    Market Cap
  • -21.65%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +0.83%
    Low Price$71.32
    High Price$81.84
  • 3 Months
    +18.66%
    Low Price$65.73
    High Price$81.84
  • 1 Year
    -21.65%
    Low Price$62.82
    High Price$100.65
Date
Open
High
Low
Close
Change (%)
Volume
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
06/03/2026
$0.55 Earnings
06/02/2026
78.08
79.14
76.36
77.61
-2.81%
587,492
06/01/2026
76.66
79.92
75.56
79.85
+8.24%
1,052,023
05/29/2026
72.00
74.94
71.27
73.77
+2.80%
677,439
05/28/2026
70.49
72.09
69.78
71.76
+2.82%
393,921
05/27/2026
69.92
71.23
69.73
69.79
-1.12%
421,806
05/26/2026
71.43
71.76
70.36
70.58
-1.00%
414,154
05/22/2026
71.23
73.07
70.89
71.29
+0.78%
233,539
05/21/2026
71.36
71.96
69.82
70.74
-2.44%
308,752
05/20/2026
70.32
73.12
69.15
72.51
+2.79%
632,132
05/19/2026
70.78
72.48
70.42
70.54
-0.44%
431,809
05/18/2026
67.02
71.03
67.02
70.85
+4.65%
401,737
05/15/2026
66.81
68.46
66.81
67.70
+0.67%
344,561
05/14/2026
66.36
67.91
65.76
67.25
+1.42%
421,975
05/13/2026
66.96
66.99
65.43
66.31
-1.36%
404,254
05/12/2026
69.68
69.80
66.58
67.23
-2.40%
428,692
05/11/2026
72.03
72.03
68.79
68.88
-4.73%
359,097
05/08/2026
72.96
73.08
70.39
72.30
-1.47%
314,540
05/07/2026
72.49
75.08
72.47
73.38
+3.11%
465,867
05/06/2026
72.45
72.74
70.73
71.17
-2.00%
501,867
05/05/2026
73.59
74.09
71.93
72.62
-1.49%
363,086
05/04/2026
73.07
75.35
73.01
73.72
+0.81%
441,861