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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$82.68$82.68102,000——
2021-12-30$82.50$82.5077,600——
2021-12-29$82.44$82.44149,100——
2021-12-28$82.00$82.0073,200——
2021-12-27$81.82$81.8243,400——
2021-12-23$80.90$80.90105,300——
2021-12-22$79.99$79.9992,000——
2021-12-21$78.95$78.95163,200——
2021-12-20$76.52$76.52203,800——
2021-12-17$76.48$76.48468,200——
2021-12-16$76.90$76.90419,700——
2021-12-15$77.26$77.26307,600——
2021-12-14$75.74$75.74191,600——
2021-12-13$77.04$77.04192,800——
2021-12-10$77.59$77.59147,100——
2021-12-09$77.12$77.12162,300——
2021-12-08$79.49$79.49147,900——
2021-12-07$79.08$79.08206,900——
2021-12-06$77.14$77.14161,000——
2021-12-03$76.66$76.66188,700——
2021-12-02$80.74$80.74237,100——
2021-12-01$78.38$78.38121,200——
2021-11-30$80.36$80.36145,400——
2021-11-29$83.12$83.1283,300——
2021-11-26$83.12$83.1265,900——
2021-11-24$83.32$83.32104,000——
2021-11-23$84.26$84.26114,200——
2021-11-22$86.75$86.75136,900——
2021-11-19$89.98$89.98100,600——
2021-11-18$89.60$89.60119,500——
2021-11-17$90.49$90.4963,500——
2021-11-16$90.04$90.0464,600——
2021-11-15$88.24$88.2468,400——
2021-11-12$87.85$87.85100,900——
2021-11-11$85.97$85.9765,300——
2021-11-10$85.63$85.6379,200——
2021-11-09$86.98$86.98114,200——
2021-11-08$85.81$85.8185,800——
2021-11-05$82.45$82.4582,800——
2021-11-04$82.75$82.7599,200——
2021-11-03$82.89$82.8940,900——
2021-11-02$83.33$83.3396,300——
2021-11-01$82.38$82.38121,700——
2021-10-29$81.77$81.7772,300——
2021-10-28$82.00$82.0066,600——
2021-10-27$80.65$80.6585,600——
2021-10-26$80.90$80.9072,400——
2021-10-25$81.52$81.5271,400——
2021-10-22$81.90$81.9081,400——
2021-10-21$83.15$83.1552,200——
2021-10-20$82.63$82.6396,600——
2021-10-19$83.32$83.3282,500——
2021-10-18$83.25$83.2582,800——
2021-10-15$83.29$83.2985,100——
2021-10-14$84.37$84.3762,700——
2021-10-13$83.43$83.4364,700——
2021-10-12$81.41$81.4146,600——
2021-10-11$80.30$80.3023,700——
2021-10-08$80.85$80.8579,900——
2021-10-07$80.88$80.8875,300——
2021-10-06$78.50$78.50112,300——
2021-10-05$78.28$78.2871,500——
2021-10-04$78.40$78.4077,100——
2021-10-01$80.75$80.7585,600——
2021-09-30$81.26$81.26130,000——
2021-09-29$79.73$79.7397,500——
2021-09-28$81.07$81.07131,700——
2021-09-27$82.76$82.76140,100——
2021-09-24$86.25$86.2574,300——
2021-09-23$85.40$85.40104,000——
2021-09-22$85.72$85.72135,300——
2021-09-21$83.96$83.9681,100——
2021-09-20$82.50$82.5054,900——
2021-09-17$83.62$83.6278,200——
2021-09-16$82.37$82.37125,600——
2021-09-15$83.50$83.50135,200——
2021-09-14$82.42$82.42158,700——
2021-09-13$83.94$83.94168,200——
2021-09-10$85.11$85.11192,900——
2021-09-09$83.16$83.16160,300——
2021-09-08$81.90$81.9089,400——
2021-09-07$81.11$81.11113,300——
2021-09-03$80.74$80.74119,600——
2021-09-02$80.40$80.40120,000——
2021-09-01$79.97$79.97105,400——
2021-08-31$78.40$78.40106,600——
2021-08-30$77.83$77.8342,200——
2021-08-27$77.58$77.5871,600——
2021-08-26$77.30$77.3035,100——
2021-08-25$76.89$76.8935,500——
2021-08-24$75.58$75.5829,400——
2021-08-23$75.47$75.4738,100——
2021-08-20$73.34$73.3465,400——
2021-08-19$72.23$72.2366,200——
2021-08-18$72.52$72.5255,300——
2021-08-17$72.41$72.4171,200——
2021-08-16$73.42$73.4231,000——
2021-08-13$73.31$73.3131,000——
2021-08-12$73.20$73.2059,700——
2021-08-11$72.19$72.1925,400——
2021-08-10$72.67$72.67104,900——
2021-08-09$72.43$72.4340,400——
2021-08-06$72.35$72.3553,600——
2021-08-05$72.83$72.8325,100——
2021-08-04$72.83$72.8336,300——
2021-08-03$72.88$72.8842,800——
2021-08-02$72.63$72.6323,500——
2021-07-30$72.66$72.6652,800——
2021-07-29$72.22$72.2225,500——
2021-07-28$71.45$71.4559,500——
2021-07-27$71.10$71.1037,200——
2021-07-26$70.90$70.9037,400——
2021-07-23$71.41$71.4163,600——
2021-07-22$71.03$71.0339,500——
2021-07-21$71.48$71.4845,700——
2021-07-20$70.99$70.9968,500——
2021-07-19$68.46$68.4642,900——
2021-07-16$68.67$68.6754,400——
2021-07-15$68.85$68.8531,700——
2021-07-14$69.54$69.5433,800——
2021-07-13$69.90$69.9045,500——
2021-07-12$70.37$70.3737,300——
2021-07-09$71.08$71.0848,000——
2021-07-08$70.28$70.2890,600——
2021-07-07$69.81$69.8134,100——
2021-07-06$70.55$70.5563,300——
2021-07-02$70.50$70.50148,600——
2021-07-01$68.93$68.93112,000——
2021-06-30$69.16$69.16148,100——
2021-06-29$70.39$70.3981,300——
2021-06-28$69.56$69.5672,300——
2021-06-25$67.77$67.77113,400——
2021-06-24$67.47$67.4763,800——
2021-06-23$67.20$67.2081,800——
2021-06-22$66.97$66.9764,200——
2021-06-21$66.08$66.0859,800——
2021-06-18$65.66$65.6663,400——
2021-06-17$66.39$66.3980,100——
2021-06-16$66.25$66.2577,000——
2021-06-15$67.21$67.2156,200——
2021-06-14$67.58$67.5863,700——
2021-06-11$65.86$65.8657,200——
2021-06-10$66.27$66.27108,500——
2021-06-09$65.73$65.7375,100——
2021-06-08$65.73$65.7380,000——
2021-06-07$64.64$64.64120,500——
2021-06-04$63.76$63.76157,000——
2021-06-03$61.67$61.67256,100——
2021-06-02$58.54$58.5496,700——
2021-06-01$58.15$58.1582,500——
2021-05-28$58.44$58.4478,500——
2021-05-27$58.36$58.3684,000——
2021-05-26$58.34$58.3457,800——
2021-05-25$58.25$58.25122,200——
2021-05-24$58.06$58.0668,400——
2021-05-21$58.34$58.34109,700——
2021-05-20$59.01$59.0196,400——
2021-05-19$57.68$57.6895,900——
2021-05-18$57.47$57.47184,500——
2021-05-17$57.63$57.63104,700——
2021-05-14$58.22$58.22120,100——
2021-05-13$57.66$57.66125,300——
2021-05-12$57.36$57.3689,400——
2021-05-11$59.18$59.18110,700——
2021-05-10$60.27$60.2795,300——
2021-05-07$61.28$61.2859,600——
2021-05-06$61.30$61.3070,600——
2021-05-05$61.96$61.9664,000——
2021-05-04$62.47$62.47143,800——
2021-05-03$63.70$63.7049,100——
2021-04-30$64.06$64.0662,200——
2021-04-29$65.92$65.92197,300——
2021-04-28$65.37$65.3781,200——
2021-04-27$63.35$63.3584,900——
2021-04-26$63.59$63.5939,800——
2021-04-23$63.62$63.6260,000——
2021-04-22$64.25$64.2576,200——
2021-04-21$64.64$64.6439,600——
2021-04-20$64.22$64.2244,300——
2021-04-19$64.66$64.6627,800——
2021-04-16$65.92$65.9237,100——
2021-04-15$65.95$65.9549,000——
2021-04-14$65.81$65.8191,600——
2021-04-13$65.36$65.36126,900——
2021-04-12$64.98$64.9887,000——
2021-04-09$64.45$64.4545,600——
2021-04-08$64.23$64.23117,500——
2021-04-07$63.07$63.07146,300——
2021-04-06$62.54$62.5485,700——
2021-04-05$61.97$61.9780,700——
2021-04-01$61.90$61.9097,300——
2021-03-31$60.91$60.9167,500——
2021-03-30$59.29$59.2958,800——
2021-03-29$59.35$59.3565,400——
2021-03-26$59.61$59.61103,900——
2021-03-25$58.99$58.9978,400——
2021-03-24$59.90$59.90103,900——
2021-03-23$61.77$61.7764,200——
2021-03-22$62.18$62.1853,400——
2021-03-19$61.12$61.1266,000——
2021-03-18$61.05$61.0578,500——
2021-03-17$61.94$61.94110,900——
2021-03-16$63.34$63.3494,700——
2021-03-15$62.44$62.4477,000——
2021-03-12$61.96$61.96116,500——
2021-03-11$62.74$62.74104,100——
2021-03-10$62.23$62.23108,200——
2021-03-09$61.96$61.96128,100——
2021-03-08$58.20$58.20136,300——
2021-03-05$58.79$58.79200,300——
2021-03-04$60.61$60.61331,000——
2021-03-03$58.19$58.19121,100——
2021-03-02$59.88$59.8897,600——
2021-03-01$60.86$60.8683,500——
2021-02-26$58.56$58.5696,100——
2021-02-25$58.12$58.12127,600——
2021-02-24$58.71$58.71190,500——
2021-02-23$58.82$58.82284,200——
2021-02-22$59.83$59.8380,600——
2021-02-19$60.98$60.9891,700——
2021-02-18$60.97$60.9767,300——
2021-02-17$61.01$61.01124,200——
2021-02-16$62.23$62.23109,900——
2021-02-12$64.06$64.0658,300——
2021-02-11$64.05$64.0556,700——
2021-02-10$63.71$63.7197,100——
2021-02-09$63.81$63.8158,100——
2021-02-08$63.20$63.20118,000——
2021-02-05$62.93$62.9371,800——
2021-02-04$63.09$63.0985,700——
2021-02-03$63.04$63.0475,800——
2021-02-02$63.04$63.04111,100——
2021-02-01$62.83$62.8393,500——
2021-01-29$61.06$61.0659,500——
2021-01-28$61.91$61.9194,700——
2021-01-27$62.49$62.49138,500——
2021-01-26$62.15$62.1564,800——
2021-01-25$63.03$63.03100,200——
2021-01-22$62.50$62.5085,200——
2021-01-21$63.26$63.26134,300——
2021-01-20$63.25$63.25280,300——
2021-01-19$61.00$61.00193,400——
2021-01-15$58.60$58.60282,300——
2021-01-14$58.96$58.96100,500——
2021-01-13$57.16$57.1653,900——
2021-01-12$58.36$58.3669,800——
2021-01-11$59.04$59.04120,300——
2021-01-08$60.85$60.85129,600——
2021-01-07$58.60$58.60148,700——
2021-01-06$57.20$57.20115,500——
2021-01-05$58.82$58.8282,400——
2021-01-04$57.73$57.73149,500——