NASDAQ:DSGX | Historical Stock Price | DESCARTES SYSTEMS GROUP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-01-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.91$2.43$6.47$17.24$45.94$122.381999-01-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$2.00$2.0034,600——
2004-12-30$1.99$1.9968,800——
2004-12-29$1.97$1.97112,900——
2004-12-28$1.91$1.9154,000——
2004-12-27$1.85$1.8549,700——
2004-12-23$1.75$1.7520,100——
2004-12-22$1.64$1.6429,800——
2004-12-21$1.74$1.7469,200——
2004-12-20$1.70$1.7028,400——
2004-12-17$1.74$1.7421,800——
2004-12-16$1.70$1.7018,300——
2004-12-15$1.65$1.6557,600——
2004-12-14$1.69$1.6952,800——
2004-12-13$1.73$1.73149,800——
2004-12-10$1.72$1.7237,800——
2004-12-09$1.67$1.6725,500——
2004-12-08$1.75$1.75167,600——
2004-12-07$1.78$1.7874,000——
2004-12-06$1.85$1.85125,200——
2004-12-03$1.75$1.75215,800——
2004-12-02$1.79$1.79251,100——
2004-12-01$1.84$1.84688,500——
2004-11-30$1.76$1.76492,800——
2004-11-29$1.59$1.59782,200——
2004-11-26$1.39$1.392,300——
2004-11-24$1.40$1.4030,600——
2004-11-23$1.36$1.3634,400——
2004-11-22$1.39$1.3943,200——
2004-11-19$1.32$1.3259,000——
2004-11-18$1.32$1.3262,700——
2004-11-17$1.38$1.3880,300——
2004-11-16$1.43$1.4335,800——
2004-11-15$1.38$1.388,400——
2004-11-12$1.35$1.3519,600——
2004-11-11$1.34$1.3417,700——
2004-11-10$1.40$1.4028,700——
2004-11-09$1.42$1.4216,300——
2004-11-08$1.44$1.4459,000——
2004-11-05$1.44$1.4455,300——
2004-11-04$1.33$1.3363,000——
2004-11-03$1.34$1.34107,300——
2004-11-02$1.40$1.401,010,600——
2004-11-01$1.10$1.104,500——
2004-10-29$1.12$1.122,900——
2004-10-28$1.11$1.110——
2004-10-27$1.11$1.111,900——
2004-10-26$1.11$1.113,800——
2004-10-25$1.11$1.115,100——
2004-10-22$1.10$1.1042,200——
2004-10-21$1.14$1.148,000——
2004-10-20$1.14$1.1425,000——
2004-10-19$1.09$1.093,900——
2004-10-18$1.08$1.083,300——
2004-10-15$1.09$1.09400——
2004-10-14$1.09$1.093,300——
2004-10-13$1.08$1.08300——
2004-10-12$1.10$1.100——
2004-10-11$1.10$1.103,800——
2004-10-08$1.09$1.097,500——
2004-10-07$1.15$1.15700——
2004-10-06$1.15$1.1525,800——
2004-10-05$1.13$1.1354,000——
2004-10-04$1.14$1.14900——
2004-10-01$1.15$1.1519,600——
2004-09-30$1.16$1.1672,700——
2004-09-29$1.06$1.0617,000——
2004-09-28$1.05$1.0512,700——
2004-09-27$1.07$1.071,600——
2004-09-24$1.07$1.071,700——
2004-09-23$1.07$1.071,300——
2004-09-22$1.05$1.0510,100——
2004-09-21$1.07$1.0714,600——
2004-09-20$1.08$1.0870,300——
2004-09-17$1.10$1.1013,200——
2004-09-16$1.11$1.116,300——
2004-09-15$1.12$1.128,300——
2004-09-14$1.15$1.1515,400——
2004-09-13$1.15$1.155,900——
2004-09-10$1.16$1.1615,400——
2004-09-09$1.12$1.12267,800——
2004-09-08$1.10$1.10586,200——
2004-09-07$1.15$1.15124,300——
2004-09-03$1.10$1.1092,800——
2004-09-02$1.06$1.0668,000——
2004-09-01$1.13$1.1326,500——
2004-08-31$1.03$1.03103,500——
2004-08-30$1.04$1.04380,800——
2004-08-27$1.14$1.1456,800——
2004-08-26$1.12$1.1230,500——
2004-08-25$1.17$1.17217,100——
2004-08-24$1.13$1.139,600——
2004-08-23$1.13$1.13132,800——
2004-08-20$1.13$1.13147,300——
2004-08-19$1.07$1.0749,200——
2004-08-18$1.05$1.0528,700——
2004-08-17$1.04$1.0450,600——
2004-08-16$1.05$1.0584,500——
2004-08-13$1.08$1.080——
2004-08-12$1.08$1.089,700——
2004-08-11$1.12$1.127,500——
2004-08-10$1.12$1.1214,100——
2004-08-09$1.11$1.116,300——
2004-08-06$1.20$1.2035,700——
2004-08-05$1.18$1.187,700——
2004-08-04$1.16$1.167,400——
2004-08-03$1.11$1.119,500——
2004-08-02$1.06$1.061,200——
2004-07-30$1.13$1.1380,900——
2004-07-29$1.17$1.1773,300——
2004-07-28$1.09$1.0953,800——
2004-07-27$1.05$1.0522,700——
2004-07-26$1.04$1.0457,800——
2004-07-23$1.08$1.0820,700——
2004-07-22$1.15$1.1536,100——
2004-07-21$1.13$1.1313,100——
2004-07-20$1.11$1.1130,300——
2004-07-19$1.15$1.1536,000——
2004-07-16$1.13$1.1327,300——
2004-07-15$1.07$1.0712,000——
2004-07-14$1.06$1.0614,200——
2004-07-13$1.09$1.097,300——
2004-07-12$1.06$1.0614,900——
2004-07-09$1.05$1.057,500——
2004-07-08$1.04$1.044,500——
2004-07-07$1.03$1.0312,300——
2004-07-06$1.03$1.0330,700——
2004-07-02$1.05$1.0533,100——
2004-07-01$1.04$1.04124,900——
2004-06-30$1.10$1.1028,100——
2004-06-29$1.01$1.0132,100——
2004-06-28$0.98$0.9831,400——
2004-06-25$1.00$1.007,400——
2004-06-24$0.99$0.995,400——
2004-06-23$0.96$0.9673,100——
2004-06-22$0.95$0.9576,700——
2004-06-21$0.96$0.96159,200——
2004-06-18$0.95$0.9540,300——
2004-06-17$0.99$0.999,800——
2004-06-16$0.98$0.9828,100——
2004-06-15$0.99$0.9969,700——
2004-06-14$1.01$1.0142,400——
2004-06-10$1.05$1.0512,000——
2004-06-09$1.07$1.0737,800——
2004-06-08$1.10$1.1080,100——
2004-06-07$1.11$1.1133,400——
2004-06-04$1.09$1.0932,400——
2004-06-03$1.11$1.1165,500——
2004-06-02$1.09$1.09112,600——
2004-06-01$1.17$1.1763,800——
2004-05-28$1.22$1.22449,100——
2004-05-27$1.19$1.19476,200——
2004-05-26$1.14$1.14161,400——
2004-05-25$1.06$1.06138,600——
2004-05-24$1.03$1.0327,600——
2004-05-21$1.06$1.0642,100——
2004-05-20$1.11$1.1197,500——
2004-05-19$1.09$1.0976,200——
2004-05-18$1.05$1.05260,400——
2004-05-17$1.11$1.11538,200——
2004-05-14$1.01$1.01186,500——
2004-05-13$0.96$0.96259,700——
2004-05-12$1.02$1.02151,100——
2004-05-11$1.01$1.01617,000——
2004-05-10$1.16$1.16217,500——
2004-05-07$1.19$1.192,021,600——
2004-05-06$1.95$1.95212,200——
2004-05-05$2.11$2.1145,100——
2004-05-04$2.16$2.1628,800——
2004-05-03$2.20$2.20112,700——
2004-04-30$2.18$2.1873,800——
2004-04-29$2.16$2.1655,200——
2004-04-28$2.22$2.2244,800——
2004-04-27$2.26$2.2692,800——
2004-04-26$2.29$2.29177,200——
2004-04-23$2.27$2.2724,500——
2004-04-22$2.31$2.3112,100——
2004-04-21$2.28$2.287,200——
2004-04-20$2.32$2.3229,200——
2004-04-19$2.29$2.2945,200——
2004-04-16$2.30$2.3019,500——
2004-04-15$2.29$2.29114,800——
2004-04-14$2.27$2.2711,100——
2004-04-13$2.27$2.2715,900——
2004-04-12$2.27$2.2714,600——
2004-04-08$2.26$2.2617,400——
2004-04-07$2.35$2.3528,600——
2004-04-06$2.34$2.3424,500——
2004-04-05$2.36$2.3621,700——
2004-04-02$2.35$2.3527,500——
2004-04-01$2.37$2.3749,400——
2004-03-31$2.31$2.3136,100——
2004-03-30$2.38$2.3835,600——
2004-03-29$2.34$2.3420,500——
2004-03-26$2.34$2.3423,800——
2004-03-25$2.32$2.3285,900——
2004-03-24$2.26$2.2633,200——
2004-03-23$2.25$2.2541,400——
2004-03-22$2.40$2.4054,500——
2004-03-19$2.28$2.2820,600——
2004-03-18$2.38$2.3844,600——
2004-03-17$2.32$2.32107,900——
2004-03-16$2.18$2.1850,100——
2004-03-15$2.21$2.21144,100——
2004-03-12$2.34$2.3462,800——
2004-03-11$2.40$2.401,339,000——
2004-03-10$2.20$2.201,563,500——
2004-03-09$2.95$2.9552,000——
2004-03-08$2.95$2.9589,300——
2004-03-05$2.93$2.9313,700——
2004-03-04$2.92$2.9226,400——
2004-03-03$2.97$2.9739,000——
2004-03-02$2.92$2.9228,400——
2004-03-01$3.00$3.0013,000——
2004-02-27$3.00$3.0020,900——
2004-02-26$2.98$2.9829,800——
2004-02-25$2.95$2.95900——
2004-02-24$2.96$2.9616,800——
2004-02-23$3.00$3.0016,400——
2004-02-20$3.02$3.02268,000——
2004-02-19$3.03$3.0315,800——
2004-02-18$3.03$3.0322,700——
2004-02-17$3.03$3.0327,100——
2004-02-13$3.01$3.0115,500——
2004-02-12$3.04$3.0414,300——
2004-02-11$3.09$3.0914,300——
2004-02-10$3.00$3.008,600——
2004-02-09$3.00$3.0074,200——
2004-02-06$3.07$3.07237,300——
2004-02-05$2.93$2.9364,800——
2004-02-04$2.98$2.9847,400——
2004-02-03$3.01$3.0156,600——
2004-02-02$3.07$3.0725,300——
2004-01-30$3.12$3.12162,200——
2004-01-29$3.04$3.0453,800——
2004-01-28$3.17$3.17239,900——
2004-01-27$3.23$3.23282,800——
2004-01-26$3.21$3.21516,300——
2004-01-23$2.89$2.89231,900——
2004-01-22$3.10$3.10134,800——
2004-01-21$3.26$3.2683,300——
2004-01-20$3.54$3.54329,400——
2004-01-16$3.40$3.4090,500——
2004-01-15$3.37$3.37228,400——
2004-01-14$3.25$3.25133,300——
2004-01-13$3.25$3.2571,400——
2004-01-12$3.31$3.3175,300——
2004-01-09$3.35$3.35181,300——
2004-01-08$3.30$3.30197,100——
2004-01-07$3.11$3.11115,500——
2004-01-06$3.13$3.13167,800——
2004-01-05$3.15$3.15158,400——
2004-01-02$2.87$2.8732,700——