MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DSGX — Descartes Systems Group Inc
NasdaqDescartes Systems Group Inc
$80.08
-1.11(-1.37%)
- O
- 81.47
- H
- 82.31
- L
- 79.96
- V
- 349.2K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$80.08
Period Return-22.42%
Period High$117.35
Period Low$62.56
Avg Daily Volume543.8K
Total Trading Days365
DSGX — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $81.47 | $82.31 | $79.96 | $80.08 | $-1.11 | -1.37% | 349,203 | $80.58 | $79.96 $82.31 |
| Oct 1, 2026 | $82.63 | $83.68 | $80.30 | $81.19 | +$0.33 | +0.41% | 460,070 | $81.29 | $80.30 $83.68 |
| Sep 30, 2026 | $79.73 | $81.32 | $79.23 | $80.86 | +$1.40 | +1.76% | 402,320 | $80.85 | $79.23 $81.32 |
| Sep 29, 2026 | $78.76 | $79.48 | $77.45 | $79.47 | +$0.62 | +0.78% | 388,420 | $78.63 | $77.45 $79.48 |
| Sep 28, 2026 | $77.45 | $79.35 | $75.57 | $78.85 | +$0.24 | +0.31% | 798,409 | $78.40 | $75.57 $79.35 |
| Sep 25, 2026 | $79.79 | $80.75 | $78.43 | $78.61 | $-1.52 | -1.90% | 664,932 | $79.12 | $78.43 $80.75 |
| Sep 24, 2026 | $79.87 | $81.07 | $79.06 | $80.13 | $-0.11 | -0.14% | 566,372 | $80.18 | $79.06 $81.07 |
| Sep 23, 2026 | $79.06 | $81.11 | $78.05 | $80.24 | +$1.38 | +1.75% | 427,709 | $80.22 | $78.05 $81.11 |
| Sep 22, 2026 | $80.00 | $80.51 | $77.58 | $78.86 | $-0.53 | -0.67% | 541,630 | $78.65 | $77.58 $80.51 |
| Sep 21, 2026 | $77.49 | $79.42 | $77.31 | $79.39 | +$2.09 | +2.70% | 522,430 | $78.71 | $77.31 $79.42 |
| Sep 18, 2026 | $79.63 | $79.76 | $77.22 | $77.30 | $-2.33 | -2.93% | 1,166,480 | $77.67 | $77.22 $79.76 |
| Sep 17, 2026 | $79.06 | $79.92 | $78.35 | $79.63 | +$0.59 | +0.75% | 647,987 | $79.48 | $78.35 $79.92 |
| Sep 16, 2026 | $78.12 | $80.38 | $78.12 | $79.04 | $-0.74 | -0.93% | 541,550 | $79.37 | $78.12 $80.38 |
| Sep 15, 2026 | $78.87 | $81.25 | $78.29 | $79.78 | $-0.24 | -0.30% | 639,822 | $79.90 | $78.29 $81.25 |
| Sep 14, 2026 | $77.68 | $80.29 | $75.47 | $80.02 | +$3.98 | +5.23% | 1,308,173 | $79.64 | $75.47 $80.29 |
| Sep 11, 2026 | $71.71 | $77.17 | $71.71 | $76.04 | +$4.72 | +6.62% | 1,848,331 | $75.41 | $71.71 $77.17 |
| Sep 10, 2026 | $73.01 | $74.89 | $70.55 | $71.32 | $-2.12 | -2.89% | 1,016,354 | $72.25 | $70.55 $74.89 |
| Sep 9, 2026 | $75.24 | $75.47 | $73.21 | $73.44 | $-2.12 | -2.81% | 722,607 | $73.69 | $73.21 $75.47 |
| Sep 8, 2026 | $78.48 | $79.00 | $74.29 | $75.56 | $-3.38 | -4.28% | 548,038 | $75.37 | $74.29 $79.00 |
| Sep 4, 2026 | $79.92 | $80.60 | $77.43 | $78.94 | $-1.81 | -2.24% | 577,886 | $78.59 | $77.43 $80.60 |
| Sep 3, 2026 | $79.71 | $81.50 | $79.24 | $80.75 | +$2.26 | +2.88% | 570,754 | $80.32 | $79.24 $81.50 |
| Sep 2, 2026 | $79.92 | $81.11 | $78.18 | $78.49 | $-1.94 | -2.41% | 567,353 | $79.10 | $78.18 $81.11 |
| Sep 1, 2026 | $80.51 | $81.78 | $79.88 | $80.43 | $-0.21 | -0.26% | 758,071 | $80.61 | $79.88 $81.78 |
| Aug 31, 2026 | $82.65 | $82.65 | $79.97 | $80.64 | $-1.20 | -1.46% | 2,139,015 | $80.97 | $79.97 $82.65 |
| Aug 28, 2026 | $80.39 | $81.92 | $78.55 | $81.84 | +$1.18 | +1.46% | 777,038 | $80.94 | $78.55 $81.92 |
| Aug 27, 2026 | $78.42 | $81.62 | $78.42 | $80.66 | +$3.17 | +4.09% | 727,637 | $80.62 | $78.42 $81.62 |
| Aug 26, 2026 | $76.19 | $77.71 | $76.10 | $77.49 | $-0.03 | -0.04% | 276,073 | $76.99 | $76.10 $77.71 |
| Aug 25, 2026 | $77.71 | $79.21 | $76.81 | $77.52 | $-0.95 | -1.21% | 295,988 | $77.56 | $76.81 $79.21 |
| Aug 24, 2026 | $78.89 | $79.73 | $78.11 | $78.47 | +$0.26 | +0.33% | 638,365 | $78.73 | $78.11 $79.73 |
| Aug 21, 2026 | $77.99 | $78.30 | $76.29 | $78.21 | +$0.38 | +0.49% | 346,242 | $77.75 | $76.29 $78.30 |