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
2018-10-19 30.94 31.05 30.46 30.46 14,542
2018-10-18 31.55 31.55 30.80 30.80 6,014
2018-10-17 31.49 31.71 31.41 31.71 4,177
2018-10-16 31.14 31.43 31.03 31.41 7,381
2018-10-15 30.90 30.90 30.53 30.59 8,459
2018-10-12 31.15 31.37 31.03 31.34 11,494
2018-10-11 30.18 30.65 30.13 30.31 17,339
2018-10-10 30.07 30.30 29.80 30.00 19,516
2018-10-09 31.00 31.29 30.87 31.04 12,600
2018-10-08 30.98 31.17 30.81 31.17 3,225
2018-10-05 31.45 31.46 30.83 31.40 8,157
2018-10-04 32.20 32.20 31.40 31.53 22,107
2018-10-03 32.94 33.10 32.70 32.82 4,793
2018-10-02 33.295 33.56 32.75 32.76 6,828
2018-10-01 33.97 34.20 33.83 33.88 6,891
2018-09-28 34.10 34.45 33.90 33.90 3,895
2018-09-27 34.10 34.50 34.10 34.125 3,118
2018-09-26 33.75 34.35 33.70 34.00 7,135
2018-09-25 34.35 34.40 34.15 34.30 3,465
2018-09-24 34.70 34.85 34.30 34.45 8,394
2018-09-21 34.90 35.65 34.90 35.35 19,053
2018-09-20 34.15 34.60 34.05 34.50 10,912
2018-09-19 33.75 34.00 33.55 33.85 6,073
2018-09-18 33.50 33.90 33.50 33.725 6,501
2018-09-17 33.80 33.80 33.25 33.275 4,136
2018-09-14 34.10 34.10 33.80 33.85 3,769
2018-09-13 34.50 34.50 34.15 34.20 3,874
2018-09-12 34.40 34.50 34.20 34.45 6,425
2018-09-11 33.60 34.45 33.60 34.45 11,401
2018-09-10 33.80 33.95 33.30 33.675 7,728

» 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.