Descartes Systems Group Stock Price History
NASDAQ: DSGXTechnologyComputer Software: Prepackaged SoftwareUSD
82.82+1.47 (+1.81%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DSGX price history at a glance
The price history for Descartes Systems Group (DSGX) on this page begins on January 25, 1999, when the stock closed at $8.81; it most recently closed at $82.82 on October 5, 2026. The highest price in this record is $124.31, reached on February 10, 2025; the latest close is 33.4% below that peak. Across the 26 complete calendar years in the table, DSGX finished higher in 18 and lower in 8. Its best year was 2009 (+103.1%) and its worst was 2001 (-64.2%).
Over roughly 28 years the share price changed +839.8%, a 8.4% compound annual price return (excluding dividends). In the last 12 months alone, DSGX has lost 14.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $124.31
- Date of high
- Feb 10, 2025
- Low since 1999
- $0.75
- Date of low
- Jun 21, 2004
- 52-week high
- $98.35
- 52-week low
- $62.56
- Last close
- $82.82
DSGX returns
1 week
+3.42%
1 month
+12.77%
3 months
+14.92%
6 months
+31.29%
Year to date
-5.52%
1 year
-14.72%
3 years
+12.30%
5 years
-0.56%
DSGX price return, excluding dividends.
DSGX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 82.82 | -2.71% |
| 2025 | 85.13 | -25.26% |
| 2024 | 113.90 | +35.50% |
| 2023 | 84.06 | +20.69% |
| 2022 | 69.65 | -15.76% |
| 2021 | 82.68 | +41.38% |
| 2020 | 58.48 | +33.58% |
| 2019 | 43.78 | +66.34% |
| 2018 | 26.32 | -7.32% |
| 2017 | 28.40 | +32.71% |
| 2016 | 21.40 | +6.57% |
| 2015 | 20.08 | +36.32% |
| 2014 | 14.73 | +10.75% |
| 2013 | 13.30 | +43.32% |
| 2012 | 9.28 | +29.61% |
| 2011 | 7.16 | +1.70% |
| 2010 | 7.04 | +18.72% |
| 2009 | 5.93 | +103.08% |
| 2008 | 2.92 | -31.29% |
| 2007 | 4.25 | +15.18% |
| 2006 | 3.69 | +17.52% |
| 2005 | 3.14 | +57.00% |
| 2004 | 2.00 | -30.31% |
| 2003 | 2.87 | -9.75% |
| 2002 | 3.18 | -63.02% |
| 2001 | 8.60 | -64.17% |
| 2000 | 24.00 | +11.63% |
| 1999* | 21.50 | +143.97% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
DSGX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 82.02 | 84.23 | 81.95 | 82.82 | +1.81% | |
| 80.70 | 81.63 | 79.68 | 81.35 | +1.60% | |
| 78.36 | 81.08 | 78.36 | 80.07 | +1.84% | |
| 81.24 | 81.56 | 78.45 | 78.62 | -2.54% | |
| 80.34 | 82.04 | 79.56 | 80.67 | +0.74% | |
| 81.47 | 82.31 | 79.96 | 80.08 | -1.37% | |
| 82.63 | 83.68 | 80.30 | 81.19 | +0.41% | |
| 79.73 | 81.32 | 79.23 | 80.86 | +1.75% | |
| 78.76 | 79.48 | 77.45 | 79.47 | +0.79% | |
| 77.45 | 79.35 | 75.57 | 78.85 | +0.31% | |
| 79.79 | 80.75 | 78.43 | 78.61 | -1.90% | |
| 79.87 | 81.07 | 79.06 | 80.13 | -0.14% | |
| 79.06 | 81.11 | 78.05 | 80.24 | +1.75% | |
| 80.00 | 80.51 | 77.58 | 78.86 | -0.67% | |
| 77.49 | 79.42 | 77.31 | 79.39 | +2.70% | |
| 79.63 | 79.76 | 77.22 | 77.30 | -2.93% | |
| 79.06 | 79.92 | 78.35 | 79.63 | +0.75% | |
| 78.12 | 80.38 | 78.12 | 79.04 | -0.93% | |
| 78.87 | 81.25 | 78.29 | 79.78 | -0.30% | |
| 77.68 | 80.29 | 75.47 | 80.02 | +5.23% | |
| 71.71 | 77.17 | 71.71 | 76.04 | +6.62% | |
| 73.01 | 74.89 | 70.55 | 71.32 | -2.89% | |
| 75.24 | 75.47 | 73.21 | 73.44 | -2.81% | |
| 78.48 | 79.00 | 74.29 | 75.56 | -4.28% | |
| 79.92 | 80.60 | 77.43 | 78.94 | -2.24% | |
| 79.71 | 81.50 | 79.24 | 80.75 | +2.88% | |
| 79.92 | 81.11 | 78.18 | 78.49 | -2.41% | |
| 80.51 | 81.78 | 79.88 | 80.43 | -0.26% | |
| 82.65 | 82.65 | 79.97 | 80.64 | -1.47% | |
| 80.39 | 81.92 | 78.55 | 81.84 | +1.46% | |
| 78.42 | 81.62 | 78.42 | 80.66 | +4.09% | |
| 76.19 | 77.71 | 76.10 | 77.49 | -0.04% | |
| 77.71 | 79.21 | 76.81 | 77.52 | -1.21% | |
| 78.89 | 79.73 | 78.11 | 78.47 | +0.33% | |
| 77.99 | 78.30 | 76.29 | 78.21 | +0.49% | |
| 77.58 | 78.04 | 76.18 | 77.83 | +0.32% | |
| 74.91 | 77.80 | 74.91 | 77.58 | +3.07% | |
| 75.91 | 76.67 | 75.01 | 75.27 | +0.47% | |
| 77.32 | 77.67 | 74.04 | 74.92 | -3.00% | |
| 77.24 | 77.43 | 75.11 | 77.24 | 0.00% | |
| 77.88 | 77.88 | 73.74 | 77.24 | -0.49% | |
| 78.24 | 78.52 | 76.24 | 77.62 | -1.97% | |
| 80.00 | 80.37 | 78.89 | 79.18 | -1.02% | |
| 79.38 | 80.57 | 78.99 | 80.00 | +0.54% | |
| 78.18 | 79.72 | 77.53 | 79.57 | +2.30% | |
| 75.52 | 77.80 | 74.73 | 77.78 | +1.51% | |
| 78.65 | 79.17 | 76.14 | 76.62 | -1.03% | |
| 75.31 | 77.64 | 75.31 | 77.42 | +1.08% | |
| 76.98 | 79.11 | 75.50 | 76.59 | +1.90% | |
| 73.83 | 75.74 | 73.00 | 75.16 | +0.82% | |
| 76.80 | 77.46 | 72.90 | 74.55 | -4.42% | |
| 74.02 | 79.39 | 74.02 | 78.00 | +3.19% | |
| 71.90 | 75.81 | 71.87 | 75.59 | +6.34% | |
| 69.30 | 72.26 | 69.11 | 71.08 | +4.25% | |
| 66.64 | 68.61 | 66.45 | 68.18 | +3.73% | |
| 68.52 | 68.66 | 65.67 | 65.73 | -3.48% | |
| 70.82 | 70.82 | 67.78 | 68.10 | -4.07% | |
| 73.36 | 73.64 | 70.93 | 70.99 | -3.65% | |
| 73.66 | 74.83 | 72.71 | 73.68 | -0.65% | |
| 75.39 | 76.42 | 73.47 | 74.16 | -2.31% | |
| 71.74 | 75.91 | 71.74 | 75.91 | +6.42% | |
| 72.89 | 73.42 | 70.88 | 71.33 | -0.70% | |
| 70.95 | 73.10 | 69.71 | 71.83 | -1.28% | |
| 72.75 | 73.83 | 71.75 | 72.76 | +0.96% | |
| 72.90 | 73.81 | 71.31 | 72.07 | +0.33% | |
| 70.30 | 72.13 | 69.75 | 71.83 | +0.60% | |
| 71.49 | 71.60 | 69.94 | 71.40 | -0.97% | |
| 74.01 | 75.05 | 72.01 | 72.10 | -1.41% | |
| 72.43 | 73.23 | 71.40 | 73.13 | +0.45% | |
| 70.94 | 73.73 | 70.84 | 72.80 | +2.62% | |
| 70.89 | 72.77 | 70.85 | 70.94 | +2.46% | |
| 68.89 | 70.10 | 68.27 | 69.24 | -0.40% | |
| 71.23 | 72.13 | 69.20 | 69.52 | -1.43% | |
| 66.74 | 70.70 | 66.74 | 70.53 | +6.20% | |
| 67.59 | 68.65 | 66.04 | 66.41 | -2.01% | |
| 67.23 | 69.00 | 67.23 | 67.77 | +0.09% | |
| 66.73 | 68.67 | 66.60 | 67.71 | +1.88% | |
| 66.17 | 69.62 | 65.81 | 66.46 | -1.29% | |
| 69.78 | 69.96 | 67.30 | 67.33 | -4.28% | |
| 70.57 | 71.67 | 69.63 | 70.34 | -1.37% | |
| 72.41 | 72.99 | 70.61 | 71.32 | -1.64% | |
| 73.30 | 74.70 | 72.35 | 72.51 | -0.63% | |
| 73.80 | 75.26 | 71.00 | 72.97 | -0.79% | |
| 73.04 | 74.80 | 72.35 | 73.55 | -0.49% | |
| 74.02 | 74.97 | 73.18 | 73.91 | -1.19% | |
| 74.56 | 76.05 | 73.18 | 74.80 | -0.58% | |
| 74.69 | 76.23 | 73.92 | 75.24 | -0.29% | |
| 77.88 | 78.73 | 74.71 | 75.46 | -3.14% | |
| 78.70 | 81.09 | 75.00 | 77.91 | +5.13% | |
| 77.21 | 77.28 | 73.73 | 74.11 | -4.51% | |
| 78.08 | 79.14 | 76.36 | 77.61 | -2.81% | |
| 76.66 | 79.92 | 75.56 | 79.85 | +8.24% | |
| 72.00 | 74.94 | 71.27 | 73.77 | +2.80% | |
| 70.49 | 72.09 | 69.78 | 71.76 | +2.82% | |
| 69.92 | 71.23 | 69.73 | 69.79 | -1.12% | |
| 71.43 | 71.76 | 70.36 | 70.58 | -1.00% | |
| 71.23 | 73.07 | 70.89 | 71.29 | +0.78% | |
| 71.36 | 71.96 | 69.82 | 70.74 | -2.44% | |
| 70.32 | 73.12 | 69.15 | 72.51 | +2.79% | |
| 70.78 | 72.48 | 70.42 | 70.54 | -0.44% | |
| 67.02 | 71.03 | 67.02 | 70.85 | +4.65% | |
| 66.81 | 68.46 | 66.81 | 67.70 | +0.67% | |
| 66.36 | 67.91 | 65.76 | 67.25 | +1.42% | |
| 66.96 | 66.99 | 65.43 | 66.31 | -1.37% | |
| 69.68 | 69.80 | 66.58 | 67.23 | -2.40% | |
| 72.03 | 72.03 | 68.79 | 68.88 | -4.73% | |
| 72.96 | 73.08 | 70.39 | 72.30 | -1.47% | |
| 72.49 | 75.08 | 72.47 | 73.38 | +3.11% | |
| 72.45 | 72.74 | 70.73 | 71.17 | -2.00% | |
| 73.59 | 74.09 | 71.93 | 72.62 | -1.49% | |
| 73.07 | 75.35 | 73.01 | 73.72 | +0.81% | |
| 73.19 | 75.27 | 72.38 | 73.13 | +1.41% | |
| 71.58 | 72.49 | 70.60 | 72.11 | -0.29% | |
| 70.86 | 72.37 | 70.07 | 72.32 | +1.99% | |
| 71.20 | 72.33 | 70.41 | 70.91 | -0.20% | |
| 71.31 | 72.91 | 71.05 | 71.05 | -1.32% | |
| 72.67 | 73.07 | 70.68 | 72.00 | -0.41% | |
| 75.11 | 75.11 | 71.12 | 72.30 | -3.96% | |
| 76.60 | 77.04 | 74.82 | 75.28 | -0.83% | |
| 77.17 | 78.45 | 75.70 | 75.91 | -1.30% | |
| 75.68 | 77.59 | 75.68 | 76.91 | +0.65% | |
| 76.95 | 77.30 | 75.62 | 76.41 | +0.80% | |
| 74.76 | 76.62 | 74.38 | 75.80 | +4.41% | |
| 69.26 | 72.93 | 68.83 | 72.60 | +6.00% | |
| 66.86 | 68.85 | 66.86 | 68.49 | +3.09% | |
| 63.55 | 67.05 | 63.30 | 66.44 | +5.33% | |
| 64.77 | 64.80 | 62.81 | 63.08 | -2.61% | |
| 67.14 | 67.35 | 63.84 | 64.77 | -3.79% | |
| 71.98 | 71.99 | 67.07 | 67.32 | -3.07% | |
| 70.88 | 71.15 | 69.22 | 69.45 | -2.16% | |
| 71.42 | 71.61 | 70.38 | 70.98 | -0.62% | |
| 70.84 | 71.81 | 69.48 | 71.42 | +0.73% | |
| 71.98 | 72.13 | 69.73 | 70.90 | -0.92% | |
| 70.93 | 72.66 | 70.46 | 71.56 | +0.89% | |
| 69.42 | 71.58 | 69.00 | 70.93 | +1.88% | |
| 70.67 | 71.29 | 68.82 | 69.62 | -2.82% | |
| 70.05 | 72.07 | 69.50 | 71.64 | +2.27% | |
| 73.23 | 73.23 | 68.83 | 70.05 | -1.28% | |
| 72.60 | 72.60 | 70.09 | 70.96 | -3.21% | |
| 73.30 | 75.09 | 72.90 | 73.31 | +1.03% | |
| 71.51 | 72.88 | 70.58 | 72.56 | -0.01% | |
| 71.84 | 72.93 | 71.01 | 72.57 | +1.98% | |
| 70.82 | 71.46 | 69.74 | 71.16 | +0.14% | |
| 71.42 | 73.54 | 70.43 | 71.06 | -1.48% | |
| 73.22 | 73.52 | 70.65 | 72.13 | -0.46% | |
| 72.01 | 73.48 | 71.37 | 72.46 | +0.67% | |
| 71.00 | 74.73 | 71.00 | 71.98 | +4.17% | |
| 70.24 | 71.96 | 68.45 | 69.10 | -1.30% | |
| 72.00 | 72.26 | 68.60 | 70.01 | -3.11% | |
| 70.70 | 72.51 | 70.35 | 72.26 | +0.72% | |
| 71.21 | 72.17 | 70.19 | 71.74 | +0.28% | |
| 69.09 | 71.85 | 68.65 | 71.54 | +4.93% | |
| 69.18 | 69.34 | 67.96 | 68.18 | -2.17% | |
| 66.29 | 70.26 | 65.78 | 69.69 | +3.49% | |
| 65.00 | 67.54 | 65.00 | 67.34 | +1.65% | |
| 66.67 | 66.87 | 64.84 | 66.25 | -2.30% | |
| 65.76 | 68.20 | 65.35 | 67.81 | +4.87% | |
| 63.70 | 64.99 | 63.28 | 64.66 | +1.70% | |
| 63.16 | 64.57 | 62.64 | 63.58 | +1.21% | |
| 66.51 | 66.55 | 62.74 | 62.82 | -6.35% | |
| 66.05 | 68.31 | 65.69 | 67.08 | +1.51% | |
| 65.95 | 66.46 | 65.09 | 66.08 | +0.20% | |
| 65.22 | 66.83 | 64.15 | 65.95 | +1.12% | |
| 65.03 | 66.63 | 64.16 | 65.22 | -0.79% | |
| 64.89 | 66.33 | 64.50 | 65.74 | +1.58% | |
| 66.01 | 66.61 | 62.56 | 64.72 | -1.60% | |
| 69.33 | 69.34 | 63.91 | 65.77 | -5.13% | |
| 67.89 | 69.91 | 67.36 | 69.33 | +2.85% | |
| 66.89 | 67.83 | 65.94 | 67.41 | +0.94% | |
| 69.04 | 69.88 | 66.51 | 66.78 | -1.63% | |
| 66.95 | 68.72 | 66.76 | 67.89 | +1.40% | |
| 65.91 | 68.29 | 64.27 | 66.95 | +0.89% | |
| 71.83 | 72.03 | 65.30 | 66.36 | -8.80% | |
| 74.77 | 76.30 | 72.32 | 72.76 | -2.68% | |
| 75.27 | 75.55 | 74.00 | 74.76 | -1.10% | |
| 78.15 | 78.20 | 74.72 | 75.59 | -5.25% | |
| 82.03 | 82.76 | 79.70 | 79.78 | -2.17% | |
| 82.76 | 83.16 | 81.38 | 81.55 | -1.41% | |
| 81.70 | 82.83 | 81.32 | 82.72 | +1.25% | |
| 81.48 | 82.26 | 81.39 | 81.70 | -0.21% | |
| 82.20 | 83.88 | 81.81 | 81.87 | +0.06% | |
| 84.66 | 84.94 | 80.84 | 81.82 | -3.29% | |
| 87.00 | 87.14 | 84.44 | 84.60 | -3.74% | |
| 88.27 | 89.65 | 87.27 | 87.89 | -0.77% | |
| 88.33 | 89.49 | 87.73 | 88.57 | +2.40% | |
| 87.57 | 90.02 | 84.95 | 86.49 | -1.64% | |
| 88.62 | 89.44 | 87.38 | 87.93 | -0.78% | |
| 88.58 | 89.02 | 87.31 | 88.62 | +1.33% | |
| 85.61 | 87.62 | 85.61 | 87.46 | +2.16% | |
| 85.02 | 86.26 | 84.22 | 85.61 | -0.07% | |
| 85.52 | 87.23 | 85.19 | 85.67 | +0.18% | |
| 84.23 | 85.82 | 83.57 | 85.52 | +1.21% | |
| 84.76 | 86.84 | 84.39 | 84.50 | -0.74% | |
| 87.91 | 88.22 | 84.78 | 85.13 | -2.89% | |
| 87.76 | 88.20 | 87.53 | 87.66 | -0.45% | |
| 88.50 | 89.42 | 88.01 | 88.06 | -1.05% | |
| 89.15 | 89.82 | 88.54 | 88.99 | -0.50% | |
| 89.17 | 89.49 | 88.05 | 89.44 | +0.44% | |
| 89.07 | 89.46 | 88.81 | 89.05 | -0.08% | |
| 89.42 | 89.59 | 88.36 | 89.12 | -0.34% | |
| 89.27 | 90.22 | 89.17 | 89.42 | -0.10% | |
| 89.19 | 89.78 | 88.88 | 89.51 | +0.61% | |
| 89.99 | 90.44 | 88.88 | 88.97 | -0.04% | |
| 90.74 | 91.37 | 88.96 | 89.01 | -1.81% | |
| 89.20 | 90.76 | 89.20 | 90.65 | +1.43% | |
| 91.32 | 91.43 | 89.25 | 89.37 | -1.48% | |
| 92.12 | 92.12 | 90.27 | 90.71 | -1.66% | |
| 92.82 | 94.13 | 91.95 | 92.24 | -1.32% | |
| 91.86 | 93.57 | 91.70 | 93.47 | +1.83% | |
| 92.07 | 93.96 | 91.58 | 91.79 | -0.65% | |
| 93.25 | 93.45 | 91.93 | 92.39 | -0.39% | |
| 94.87 | 95.41 | 92.32 | 92.75 | -2.23% | |
| 88.82 | 95.32 | 87.94 | 94.87 | +14.36% | |
| 82.55 | 83.13 | 81.81 | 82.96 | +0.55% | |
| 82.21 | 83.03 | 81.72 | 82.51 | +0.67% | |
| 81.83 | 82.84 | 80.96 | 81.96 | -0.56% | |
| 82.33 | 82.86 | 81.99 | 82.42 | +0.22% | |
| 82.13 | 82.62 | 81.69 | 82.24 | -0.05% | |
| 81.23 | 82.73 | 80.59 | 82.28 | +1.72% | |
| 81.50 | 81.79 | 80.33 | 80.89 | -0.74% | |
| 79.96 | 81.70 | 79.24 | 81.49 | +2.02% | |
| 80.15 | 80.65 | 79.02 | 79.88 | +0.63% | |
| 79.60 | 80.47 | 78.88 | 79.38 | +0.14% | |
| 80.53 | 81.01 | 78.94 | 79.27 | -1.47% | |
| 83.39 | 83.39 | 80.23 | 80.45 | -3.50% | |
| 81.59 | 83.64 | 81.43 | 83.37 | +1.29% | |
| 84.23 | 84.41 | 82.02 | 82.31 | -2.38% | |
| 82.69 | 84.38 | 82.69 | 84.32 | +1.47% | |
| 82.90 | 83.26 | 82.52 | 83.10 | +0.31% | |
| 84.76 | 84.76 | 82.42 | 82.84 | -1.80% | |
| 83.29 | 84.36 | 82.96 | 84.36 | +0.58% | |
| 85.54 | 85.54 | 83.46 | 83.87 | -1.95% | |
| 85.13 | 85.80 | 83.83 | 85.54 | +0.83% | |
| 87.91 | 87.91 | 84.23 | 84.84 | -3.84% | |
| 88.68 | 88.75 | 86.85 | 88.23 | +0.02% | |
| 88.82 | 89.25 | 87.58 | 88.21 | -1.41% | |
| 89.74 | 90.86 | 88.75 | 89.47 | -0.30% | |
| 96.30 | 96.30 | 89.63 | 89.74 | -7.08% | |
| 96.11 | 97.36 | 95.11 | 96.58 | +1.11% | |
| 96.80 | 97.06 | 95.02 | 95.52 | -0.92% | |
| 97.71 | 97.71 | 96.15 | 96.41 | -0.61% | |
| 96.52 | 97.37 | 96.25 | 97.00 | +0.03% | |
| 97.16 | 97.57 | 96.26 | 96.97 | -0.40% | |
| 96.08 | 97.60 | 95.85 | 97.36 | +1.49% | |
| 96.75 | 97.49 | 95.75 | 95.93 | -0.36% | |
| 94.73 | 97.02 | 94.73 | 96.28 | +1.19% | |
| 96.80 | 97.01 | 94.74 | 95.15 | -1.64% | |
| 97.85 | 98.25 | 96.23 | 96.74 | -0.83% | |
| 96.55 | 98.08 | 95.12 | 97.55 | -0.42% | |
| 95.92 | 98.35 | 95.51 | 97.96 | +2.60% | |
| 97.33 | 97.84 | 95.06 | 95.48 | -1.69% | |
| 97.34 | 97.34 | 95.70 | 97.12 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DSGX chart for longer ranges.