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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$42.72$42.7295,500——
2019-12-30$42.76$42.76115,400——
2019-12-27$42.66$42.66127,300——
2019-12-26$42.13$42.1331,300——
2019-12-24$42.28$42.2825,300——
2019-12-23$43.06$43.0684,000——
2019-12-20$43.72$43.72184,000——
2019-12-19$42.87$42.8797,000——
2019-12-18$41.89$41.8971,400——
2019-12-17$41.77$41.7776,300——
2019-12-16$41.48$41.48243,700——
2019-12-13$40.68$40.68138,800——
2019-12-12$41.16$41.1659,600——
2019-12-11$41.81$41.8179,200——
2019-12-10$42.11$42.1161,400——
2019-12-09$41.57$41.5776,600——
2019-12-06$41.38$41.38139,500——
2019-12-05$40.87$40.87190,200——
2019-12-04$42.57$42.57106,300——
2019-12-03$42.03$42.0380,900——
2019-12-02$42.86$42.86145,900——
2019-11-29$42.83$42.8331,200——
2019-11-27$43.14$43.1462,700——
2019-11-26$43.24$43.2468,800——
2019-11-25$42.59$42.5956,900——
2019-11-22$42.23$42.2331,400——
2019-11-21$42.21$42.21116,600——
2019-11-20$42.26$42.26115,700——
2019-11-19$41.80$41.8070,100——
2019-11-18$41.55$41.5553,900——
2019-11-15$41.13$41.1354,400——
2019-11-14$40.40$40.4044,500——
2019-11-13$40.31$40.3162,300——
2019-11-12$39.87$39.8741,200——
2019-11-11$40.38$40.3841,500——
2019-11-08$40.42$40.42102,600——
2019-11-07$39.10$39.1036,900——
2019-11-06$38.88$38.8886,200——
2019-11-05$38.88$38.8882,700——
2019-11-04$39.80$39.8059,100——
2019-11-01$39.55$39.5573,800——
2019-10-31$38.91$38.9167,400——
2019-10-30$39.08$39.08104,200——
2019-10-29$39.20$39.2062,200——
2019-10-28$38.87$38.8769,200——
2019-10-25$38.25$38.2539,000——
2019-10-24$38.78$38.7844,500——
2019-10-23$38.68$38.6850,400——
2019-10-22$39.37$39.3748,100——
2019-10-21$39.60$39.6046,400——
2019-10-18$39.33$39.3386,500——
2019-10-17$40.51$40.5138,300——
2019-10-16$40.28$40.2891,300——
2019-10-15$40.47$40.4752,800——
2019-10-14$40.05$40.0521,600——
2019-10-11$40.40$40.4072,800——
2019-10-10$39.49$39.4940,300——
2019-10-09$39.21$39.2145,100——
2019-10-08$39.18$39.1840,000——
2019-10-07$39.60$39.6032,800——
2019-10-04$39.60$39.6041,700——
2019-10-03$39.11$39.1148,900——
2019-10-02$38.85$38.8575,600——
2019-10-01$39.68$39.6858,700——
2019-09-30$40.31$40.3178,300——
2019-09-27$39.66$39.66111,900——
2019-09-26$39.83$39.8387,700——
2019-09-25$39.59$39.5950,200——
2019-09-24$39.47$39.4771,700——
2019-09-23$39.33$39.3388,000——
2019-09-20$39.81$39.8174,200——
2019-09-19$39.66$39.6666,300——
2019-09-18$39.47$39.4747,500——
2019-09-17$39.25$39.25155,100——
2019-09-16$39.81$39.81109,500——
2019-09-13$39.75$39.7593,400——
2019-09-12$39.73$39.7378,400——
2019-09-11$39.82$39.8276,000——
2019-09-10$39.44$39.4490,100——
2019-09-09$39.75$39.7595,500——
2019-09-06$39.90$39.90136,900——
2019-09-05$39.93$39.93292,200——
2019-09-04$36.24$36.24142,500——
2019-09-03$35.53$35.5374,900——
2019-08-30$35.48$35.4875,300——
2019-08-29$35.19$35.1954,200——
2019-08-28$34.61$34.6183,700——
2019-08-27$34.86$34.86107,400——
2019-08-26$34.73$34.73162,500——
2019-08-23$35.02$35.0298,600——
2019-08-22$35.56$35.56124,100——
2019-08-21$35.53$35.53127,700——
2019-08-20$34.61$34.6187,400——
2019-08-19$34.74$34.7458,700——
2019-08-16$34.28$34.2858,900——
2019-08-15$33.68$33.68122,900——
2019-08-14$33.69$33.6982,000——
2019-08-13$34.70$34.7096,500——
2019-08-12$34.21$34.2150,100——
2019-08-09$34.88$34.8844,800——
2019-08-08$35.21$35.2138,300——
2019-08-07$34.12$34.1270,100——
2019-08-06$34.36$34.3680,200——
2019-08-05$34.57$34.5751,700——
2019-08-02$35.57$35.5771,200——
2019-08-01$36.30$36.3096,300——
2019-07-31$36.30$36.30111,600——
2019-07-30$36.97$36.9791,000——
2019-07-29$37.66$37.6681,800——
2019-07-26$38.14$38.14143,000——
2019-07-25$37.73$37.7364,400——
2019-07-24$37.56$37.56100,500——
2019-07-23$36.92$36.92106,100——
2019-07-22$37.10$37.1090,600——
2019-07-19$36.87$36.8777,800——
2019-07-18$36.84$36.8478,200——
2019-07-17$36.61$36.61163,400——
2019-07-16$36.61$36.6170,300——
2019-07-15$37.43$37.4382,200——
2019-07-12$36.62$36.62135,000——
2019-07-11$36.66$36.66138,300——
2019-07-10$36.67$36.6795,200——
2019-07-09$36.72$36.7294,000——
2019-07-08$37.02$37.02212,300——
2019-07-05$37.32$37.3271,300——
2019-07-03$37.51$37.51127,900——
2019-07-02$37.59$37.59149,500——
2019-07-01$36.90$36.9041,100——
2019-06-28$36.95$36.9595,400——
2019-06-27$36.69$36.69207,000——
2019-06-26$36.26$36.26139,900——
2019-06-25$36.35$36.35139,100——
2019-06-24$37.15$37.15184,000——
2019-06-21$36.80$36.80155,300——
2019-06-20$38.00$38.00124,900——
2019-06-19$37.98$37.98191,900——
2019-06-18$38.13$38.13115,900——
2019-06-17$38.26$38.26131,300——
2019-06-14$37.98$37.98104,100——
2019-06-13$38.35$38.35119,100——
2019-06-12$38.80$38.80131,500——
2019-06-11$39.21$39.21228,300——
2019-06-10$38.79$38.79216,600——
2019-06-07$38.71$38.71341,600——
2019-06-06$37.71$37.711,697,900——
2019-06-05$36.63$36.63659,400——
2019-06-04$39.00$39.00131,700——
2019-06-03$39.02$39.02189,500——
2019-05-31$40.10$40.10122,300——
2019-05-30$40.82$40.82187,100——
2019-05-29$40.37$40.37103,900——
2019-05-28$41.10$41.10144,100——
2019-05-24$40.45$40.4561,400——
2019-05-23$40.60$40.60130,900——
2019-05-22$41.14$41.14152,600——
2019-05-21$40.87$40.8776,400——
2019-05-20$40.34$40.3457,100——
2019-05-17$40.50$40.50162,900——
2019-05-16$40.83$40.83268,300——
2019-05-15$40.17$40.1793,700——
2019-05-14$40.07$40.0792,400——
2019-05-13$39.34$39.34135,900——
2019-05-10$40.32$40.32152,400——
2019-05-09$40.67$40.67106,500——
2019-05-08$40.53$40.53172,500——
2019-05-07$40.28$40.28127,500——
2019-05-06$40.63$40.63113,700——
2019-05-03$40.85$40.8586,000——
2019-05-02$40.19$40.1998,900——
2019-05-01$40.01$40.01112,100——
2019-04-30$39.98$39.98108,800——
2019-04-29$39.68$39.6893,400——
2019-04-26$39.19$39.19135,600——
2019-04-25$38.65$38.65116,900——
2019-04-24$37.98$37.98139,900——
2019-04-23$37.42$37.42123,900——
2019-04-22$38.16$38.1646,900——
2019-04-18$37.71$37.7162,800——
2019-04-17$37.77$37.7771,500——
2019-04-16$37.59$37.5983,700——
2019-04-15$37.69$37.6970,400——
2019-04-12$37.85$37.8583,000——
2019-04-11$37.53$37.53359,900——
2019-04-10$38.95$38.95832,200——
2019-04-09$39.20$39.2078,000——
2019-04-08$39.05$39.0565,800——
2019-04-05$38.47$38.4763,600——
2019-04-04$38.45$38.45344,800——
2019-04-03$38.27$38.27107,800——
2019-04-02$37.61$37.61112,600——
2019-04-01$37.11$37.1180,800——
2019-03-29$36.38$36.3855,800——
2019-03-28$35.96$35.9675,300——
2019-03-27$35.64$35.6494,500——
2019-03-26$34.89$34.89148,000——
2019-03-25$34.87$34.8756,700——
2019-03-22$34.50$34.5069,500——
2019-03-21$35.79$35.7979,900——
2019-03-20$35.39$35.3943,500——
2019-03-19$35.66$35.6644,800——
2019-03-18$35.34$35.3466,600——
2019-03-15$34.94$34.9488,400——
2019-03-14$35.37$35.3769,500——
2019-03-13$34.98$34.9896,000——
2019-03-12$35.59$35.59105,800——
2019-03-11$35.56$35.56108,200——
2019-03-08$34.62$34.6296,400——
2019-03-07$34.35$34.35176,000——
2019-03-06$34.08$34.08146,300——
2019-03-05$34.39$34.39115,500——
2019-03-04$34.57$34.57125,100——
2019-03-01$34.52$34.5281,600——
2019-02-28$34.54$34.54133,100——
2019-02-27$34.66$34.6658,100——
2019-02-26$34.54$34.5456,300——
2019-02-25$34.37$34.3797,400——
2019-02-22$34.16$34.1683,600——
2019-02-21$33.79$33.79109,200——
2019-02-20$33.55$33.55131,100——
2019-02-19$33.40$33.40103,200——
2019-02-15$33.17$33.17126,400——
2019-02-14$32.90$32.9041,500——
2019-02-13$32.48$32.4850,100——
2019-02-12$32.34$32.3473,000——
2019-02-11$32.19$32.19292,700——
2019-02-08$31.91$31.9149,300——
2019-02-07$31.51$31.5150,700——
2019-02-06$31.85$31.8537,300——
2019-02-05$32.28$32.2836,000——
2019-02-04$32.06$32.0658,300——
2019-02-01$31.73$31.7371,300——
2019-01-31$31.06$31.06112,400——
2019-01-30$30.72$30.7268,700——
2019-01-29$30.21$30.2186,100——
2019-01-28$30.22$30.22104,900——
2019-01-25$30.64$30.64302,600——
2019-01-24$30.75$30.7568,100——
2019-01-23$30.52$30.52102,300——
2019-01-22$30.02$30.0274,400——
2019-01-18$30.15$30.15104,800——
2019-01-17$29.22$29.2256,500——
2019-01-16$28.90$28.9035,600——
2019-01-15$28.58$28.5851,700——
2019-01-14$28.31$28.3163,900——
2019-01-11$28.58$28.5848,600——
2019-01-10$28.47$28.4754,600——
2019-01-09$28.29$28.2976,500——
2019-01-08$28.10$28.1068,500——
2019-01-07$27.34$27.34110,300——
2019-01-04$26.32$26.3293,000——
2019-01-03$25.25$25.25108,500——
2019-01-02$26.28$26.28103,200——