DESCARTES SYS GROUP Historical Stock Price

Below is the stock price history for Descartes Sys Group DSGX. Data is recorded each day for the historical open, high, low, close and volume. The Descartes Sys Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Descartes Sys Group Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-14 28.30 28.30 28.10 28.10 4,702
2017-12-13 27.60 28.50 27.60 28.30 11,599
2017-12-12 27.30 27.40 27.225 27.35 3,837
2017-12-11 27.30 27.35 27.15 27.35 6,651
2017-12-08 27.15 27.40 26.95 27.15 5,466
2017-12-07 26.45 27.10 26.45 26.85 11,556
2017-12-06 26.85 26.90 26.50 26.50 14,570
2017-12-05 26.90 26.95 26.75 26.80 7,476
2017-12-04 27.05 27.05 26.70 26.75 10,665
2017-12-01 27.80 27.80 27.20 27.30 20,161
2017-11-30 27.75 28.05 27.75 27.80 32,179
2017-11-29 30.55 30.60 29.85 29.85 4,744
2017-11-28 30.55 31.00 30.50 30.85 8,261
2017-11-27 31.05 31.05 30.55 30.55 2,283
2017-11-24 31.00 31.00 30.90 31.00 1,601
2017-11-22 30.95 31.20 30.95 31.15 4,774
2017-11-21 30.40 31.05 30.35 31.00 3,780
2017-11-20 29.85 30.25 29.80 30.25 3,744
2017-11-17 29.85 30.00 29.70 29.90 6,080
2017-11-16 29.90 30.05 29.85 29.95 2,644
2017-11-15 29.50 29.95 29.45 29.65 6,822
2017-11-14 29.70 29.95 29.55 29.85 4,151
2017-11-13 29.95 29.95 29.80 29.80 1,584
2017-11-10 29.65 30.10 29.65 30.05 1,326
2017-11-09 29.40 29.85 29.40 29.85 4,138
2017-11-08 29.45 29.65 29.40 29.65 4,818
2017-11-07 29.45 29.45 29.10 29.35 3,921
2017-11-06 29.35 29.55 29.15 29.40 1,739
2017-11-03 28.95 29.25 28.95 29.15 3,495
2017-11-02 28.80 28.85 28.70 28.85 3,464

» More Descartes Sys Group Stock Price History

To see other companies like Descartes Sys Group (DSGX), view our stock market today for news, and other data.