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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$58.48$58.4863,300——
2020-12-30$58.14$58.1455,300——
2020-12-29$59.39$59.39139,100——
2020-12-28$58.52$58.5253,400——
2020-12-24$59.70$59.7040,800——
2020-12-23$58.89$58.8988,700——
2020-12-22$60.64$60.64100,700——
2020-12-21$58.37$58.37104,400——
2020-12-18$57.58$57.58130,300——
2020-12-17$58.40$58.4063,600——
2020-12-16$56.84$56.84101,600——
2020-12-15$57.12$57.12118,300——
2020-12-14$56.57$56.57120,200——
2020-12-11$56.21$56.2170,800——
2020-12-10$56.14$56.14125,300——
2020-12-09$56.10$56.1066,700——
2020-12-08$57.22$57.22103,100——
2020-12-07$56.50$56.50162,400——
2020-12-04$57.67$57.67135,300——
2020-12-03$60.05$60.05244,900——
2020-12-02$56.66$56.66238,900——
2020-12-01$58.48$58.48224,900——
2020-11-30$59.29$59.29222,700——
2020-11-27$58.03$58.0349,300——
2020-11-25$57.94$57.9466,700——
2020-11-24$57.01$57.0169,400——
2020-11-23$57.47$57.4795,700——
2020-11-20$57.48$57.48110,000——
2020-11-19$55.31$55.3167,700——
2020-11-18$54.03$54.0380,800——
2020-11-17$54.91$54.91111,700——
2020-11-16$54.62$54.6287,600——
2020-11-13$55.90$55.90117,600——
2020-11-12$53.67$53.6787,600——
2020-11-11$54.25$54.25151,200——
2020-11-10$52.97$52.97196,400——
2020-11-09$55.90$55.90127,100——
2020-11-06$59.14$59.14111,100——
2020-11-05$58.34$58.3463,500——
2020-11-04$57.75$57.7555,200——
2020-11-03$55.38$55.3868,500——
2020-11-02$54.20$54.20171,900——
2020-10-30$53.76$53.76153,300——
2020-10-29$52.85$52.8567,300——
2020-10-28$53.07$53.0781,100——
2020-10-27$55.60$55.6081,600——
2020-10-26$55.14$55.1483,000——
2020-10-23$55.48$55.4846,500——
2020-10-22$55.66$55.6640,100——
2020-10-21$55.63$55.6355,300——
2020-10-20$56.47$56.4750,000——
2020-10-19$56.34$56.3478,300——
2020-10-16$55.75$55.7578,500——
2020-10-15$55.54$55.54101,600——
2020-10-14$55.94$55.9477,200——
2020-10-13$57.07$57.0792,500——
2020-10-12$56.90$56.9065,300——
2020-10-09$57.07$57.0762,000——
2020-10-08$56.13$56.1397,900——
2020-10-07$55.86$55.8698,300——
2020-10-06$56.06$56.0671,900——
2020-10-05$56.22$56.2260,300——
2020-10-02$55.84$55.84126,900——
2020-10-01$57.77$57.77217,600——
2020-09-30$56.98$56.98440,200——
2020-09-29$55.70$55.70169,400——
2020-09-28$53.75$53.75156,400——
2020-09-25$53.33$53.3376,700——
2020-09-24$52.52$52.52107,000——
2020-09-23$52.09$52.09103,100——
2020-09-22$52.71$52.71106,700——
2020-09-21$52.12$52.12148,900——
2020-09-18$51.87$51.87139,300——
2020-09-17$52.43$52.43144,000——
2020-09-16$52.74$52.74154,100——
2020-09-15$53.92$53.92124,200——
2020-09-14$53.47$53.47188,200——
2020-09-11$53.75$53.75147,100——
2020-09-10$54.07$54.07329,800——
2020-09-09$58.08$58.08257,600——
2020-09-08$55.85$55.85178,100——
2020-09-04$56.87$56.87164,000——
2020-09-03$58.19$58.19218,000——
2020-09-02$61.26$61.26171,900——
2020-09-01$62.44$62.44203,900——
2020-08-31$60.95$60.95228,600——
2020-08-28$61.14$61.14128,000——
2020-08-27$60.82$60.82454,900——
2020-08-26$60.06$60.06281,100——
2020-08-25$57.80$57.80105,900——
2020-08-24$57.75$57.7593,200——
2020-08-21$57.40$57.40124,100——
2020-08-20$57.72$57.7276,100——
2020-08-19$56.20$56.20153,400——
2020-08-18$55.99$55.9975,100——
2020-08-17$54.86$54.86103,800——
2020-08-14$54.47$54.4791,900——
2020-08-13$55.49$55.49145,300——
2020-08-12$54.76$54.76173,000——
2020-08-11$55.44$55.44111,500——
2020-08-10$56.47$56.47219,100——
2020-08-07$57.82$57.8298,100——
2020-08-06$58.68$58.68152,800——
2020-08-05$57.96$57.96113,700——
2020-08-04$57.46$57.46227,200——
2020-08-03$56.44$56.4467,100——
2020-07-31$56.33$56.33153,300——
2020-07-30$55.57$55.5782,000——
2020-07-29$55.13$55.13122,900——
2020-07-28$53.70$53.70114,300——
2020-07-27$53.82$53.8294,900——
2020-07-24$52.72$52.72126,800——
2020-07-23$52.82$52.82162,000——
2020-07-22$52.83$52.83129,400——
2020-07-21$52.13$52.13114,200——
2020-07-20$53.94$53.94209,600——
2020-07-17$52.00$52.00109,900——
2020-07-16$51.59$51.59199,200——
2020-07-15$52.87$52.87229,800——
2020-07-14$51.82$51.82204,300——
2020-07-13$52.33$52.33197,100——
2020-07-10$54.53$54.53179,800——
2020-07-09$55.03$55.03187,800——
2020-07-08$54.88$54.88184,900——
2020-07-07$55.35$55.35194,300——
2020-07-06$55.83$55.83211,600——
2020-07-02$54.13$54.13138,000——
2020-07-01$52.76$52.7676,600——
2020-06-30$52.90$52.90168,500——
2020-06-29$50.79$50.79138,300——
2020-06-26$50.69$50.69114,500——
2020-06-25$51.43$51.43135,600——
2020-06-24$51.40$51.40169,900——
2020-06-23$52.44$52.44173,300——
2020-06-22$52.56$52.56265,900——
2020-06-19$51.85$51.85213,400——
2020-06-18$51.20$51.2096,000——
2020-06-17$50.79$50.7980,200——
2020-06-16$50.58$50.58210,300——
2020-06-15$49.72$49.72154,900——
2020-06-12$49.29$49.29287,700——
2020-06-11$48.99$48.99416,000——
2020-06-10$50.61$50.61113,400——
2020-06-09$50.00$50.00110,900——
2020-06-08$49.91$49.91163,200——
2020-06-05$49.50$49.50424,900——
2020-06-04$49.07$49.07171,600——
2020-06-03$49.24$49.2490,900——
2020-06-02$49.16$49.16179,800——
2020-06-01$49.24$49.24209,700——
2020-05-29$47.59$47.59255,300——
2020-05-28$45.35$45.35463,200——
2020-05-27$45.10$45.10199,700——
2020-05-26$45.95$45.95168,600——
2020-05-22$45.62$45.62124,000——
2020-05-21$44.59$44.5987,900——
2020-05-20$44.44$44.44108,400——
2020-05-19$44.74$44.74121,200——
2020-05-18$44.56$44.5688,200——
2020-05-15$44.26$44.26148,300——
2020-05-14$43.19$43.19163,300——
2020-05-13$42.82$42.82136,200——
2020-05-12$44.61$44.61191,200——
2020-05-11$45.25$45.25164,900——
2020-05-08$45.37$45.37206,500——
2020-05-07$45.30$45.30221,300——
2020-05-06$44.17$44.17253,700——
2020-05-05$42.57$42.57120,900——
2020-05-04$42.59$42.59196,600——
2020-05-01$41.59$41.59171,200——
2020-04-30$42.08$42.08435,000——
2020-04-29$42.92$42.92339,900——
2020-04-28$39.78$39.78119,000——
2020-04-27$39.87$39.87158,200——
2020-04-24$39.44$39.44208,500——
2020-04-23$38.88$38.88200,200——
2020-04-22$39.48$39.48179,900——
2020-04-21$37.93$37.93149,600——
2020-04-20$40.13$40.13213,700——
2020-04-17$39.78$39.78129,100——
2020-04-16$38.63$38.6395,200——
2020-04-15$38.00$38.00174,600——
2020-04-14$39.33$39.33171,900——
2020-04-13$37.58$37.58136,500——
2020-04-09$36.91$36.91104,500——
2020-04-08$36.72$36.72132,100——
2020-04-07$35.63$35.63118,100——
2020-04-06$36.01$36.01206,900——
2020-04-03$33.01$33.01236,400——
2020-04-02$33.06$33.06162,700——
2020-04-01$33.63$33.63235,000——
2020-03-31$34.39$34.39202,900——
2020-03-30$32.54$32.54252,100——
2020-03-27$31.47$31.47383,800——
2020-03-26$32.80$32.80240,900——
2020-03-25$32.30$32.30253,800——
2020-03-24$31.48$31.48250,300——
2020-03-23$29.16$29.16318,100——
2020-03-20$30.66$30.66287,900——
2020-03-19$30.33$30.33131,300——
2020-03-18$29.14$29.14231,100——
2020-03-17$32.23$32.23238,000——
2020-03-16$31.07$31.07254,200——
2020-03-13$34.61$34.61192,300——
2020-03-12$33.78$33.78268,900——
2020-03-11$37.03$37.03204,400——
2020-03-10$37.61$37.61260,900——
2020-03-09$36.28$36.28200,600——
2020-03-06$39.71$39.71185,100——
2020-03-05$42.55$42.55271,800——
2020-03-04$40.00$40.00266,600——
2020-03-03$40.54$40.54127,900——
2020-03-02$42.24$42.24158,400——
2020-02-28$41.32$41.32182,800——
2020-02-27$42.59$42.59296,200——
2020-02-26$43.17$43.17191,700——
2020-02-25$43.01$43.01168,100——
2020-02-24$43.68$43.6879,700——
2020-02-21$45.08$45.0872,600——
2020-02-20$45.81$45.81100,500——
2020-02-19$46.25$46.25115,900——
2020-02-18$46.41$46.4145,600——
2020-02-14$46.97$46.97107,000——
2020-02-13$46.80$46.8025,700——
2020-02-12$46.69$46.6944,200——
2020-02-11$46.55$46.5550,100——
2020-02-10$46.85$46.8559,700——
2020-02-07$46.55$46.5543,600——
2020-02-06$46.37$46.3749,800——
2020-02-05$45.65$45.6592,100——
2020-02-04$46.88$46.8881,500——
2020-02-03$45.49$45.49103,100——
2020-01-31$44.81$44.8190,000——
2020-01-30$45.49$45.4970,700——
2020-01-29$45.81$45.8171,800——
2020-01-28$45.95$45.9581,400——
2020-01-27$45.31$45.3181,300——
2020-01-24$45.82$45.8236,300——
2020-01-23$46.25$46.2546,800——
2020-01-22$46.34$46.3469,800——
2020-01-21$46.37$46.3762,600——
2020-01-17$46.21$46.2147,500——
2020-01-16$46.04$46.0466,700——
2020-01-15$45.98$45.98145,700——
2020-01-14$45.54$45.54426,200——
2020-01-13$45.51$45.51310,200——
2020-01-10$45.10$45.10189,800——
2020-01-09$45.88$45.88105,000——
2020-01-08$44.91$44.91133,300——
2020-01-07$44.51$44.5167,200——
2020-01-06$44.30$44.3075,600——
2020-01-03$43.78$43.7869,200——
2020-01-02$43.85$43.85145,000——