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
2018-07-19 34.10 34.55 34.10 34.40 5,177
2018-07-18 34.45 34.50 34.25 34.35 2,065
2018-07-17 33.90 34.40 33.90 34.35 4,204
2018-07-16 34.10 34.15 34.05 34.10 2,440
2018-07-13 34.35 34.35 34.10 34.125 3,851
2018-07-12 33.55 34.55 33.55 34.35 7,037
2018-07-11 33.90 34.00 33.35 33.35 7,993
2018-07-10 34.20 34.20 33.825 34.05 4,140
2018-07-09 33.55 34.25 33.45 34.10 8,460
2018-07-06 33.15 33.45 33.10 33.30 2,257
2018-07-05 32.60 32.85 32.55 32.80 2,877
2018-07-03 32.80 32.80 32.30 32.50 6,742
2018-07-02 32.45 32.70 32.45 32.70 932
2018-06-29 32.10 32.65 32.10 32.50 3,790
2018-06-28 32.00 32.20 31.70 31.95 3,793
2018-06-27 31.55 31.55 31.35 31.50 7,795
2018-06-26 31.30 31.80 31.20 31.525 3,141
2018-06-25 31.40 31.45 30.90 31.45 6,853
2018-06-22 31.40 31.65 31.40 31.65 5,424
2018-06-21 31.45 31.60 31.40 31.45 15,411
2018-06-20 31.60 31.90 31.45 31.65 5,079
2018-06-19 31.40 31.55 31.15 31.55 7,573
2018-06-18 31.40 31.55 31.15 31.55 3,635
2018-06-15 31.05 31.45 30.95 31.45 4,754
2018-06-14 31.25 31.50 31.20 31.35 5,680
2018-06-13 31.30 31.30 31.05 31.15 3,997
2018-06-12 30.40 31.05 30.40 31.00 1,617
2018-06-11 30.35 30.45 30.25 30.40 7,959
2018-06-08 30.00 30.55 30.00 30.35 2,553
2018-06-07 30.35 30.35 29.90 30.10 4,055

» 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.