5 DAY PERFORMANCE
+1.24%
1 MONTH PERFORMANCE
+13.35%
3 MONTH PERFORMANCE
-11.31%
6 MONTH PERFORMANCE
-6.23%
YEAR-TO-DATE PERFORMANCE
-17.34%
1 YEAR PERFORMANCE
-21.54%
The Descartes Systems Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $92.69 | $92.30 (-0.41%) | $92.71 | $91.46 | 49.54 K | |
| 12/09/2025 | $92.07 | $91.79 (-0.3%) | $93.96 | $91.58 | 378.90 K | $7.89 B |
| 12/08/2025 | $93.25 | $92.39 (-0.92%) | $93.45 | $91.93 | 764.20 K | $7.94 B |
| 12/05/2025 | $94.87 | $92.75 (-2.23%) | $95.41 | $92.32 | 1.09 M | $7.97 B |
| 12/04/2025 | $88.82 | $94.87 (6.81%) | $95.32 | $87.94 | 1.75 M | $8.16 B |
| 12/03/2025 | $82.55 | $82.96 (0.5%) | $83.13 | $81.81 | 408.22 K | $7.12 B |
| 12/02/2025 | $82.21 | $82.51 (0.36%) | $83.03 | $81.72 | 231.20 K | $7.08 B |
| 12/01/2025 | $81.83 | $81.96 (0.16%) | $82.84 | $80.96 | 506.46 K | $7.03 B |
| 11/28/2025 | $82.33 | $82.42 (0.11%) | $82.86 | $81.99 | 162.40 K | $7.07 B |
| 11/26/2025 | $82.13 | $82.24 (0.13%) | $82.62 | $81.69 | 379.52 K | $7.06 B |
| 11/25/2025 | $81.23 | $82.28 (1.29%) | $82.73 | $80.59 | 431.14 K | $7.06 B |
| 11/24/2025 | $81.50 | $80.89 (-0.75%) | $81.79 | $80.33 | 504.70 K | $6.94 B |
| 11/21/2025 | $79.96 | $81.49 (1.91%) | $81.70 | $79.24 | 659.50 K | $6.99 B |
| 11/20/2025 | $80.15 | $79.88 (-0.34%) | $80.65 | $79.02 | 579.94 K | $6.86 B |
| 11/19/2025 | $79.60 | $79.38 (-0.28%) | $80.47 | $78.88 | 380.72 K | $6.81 B |
| 11/18/2025 | $80.53 | $79.27 (-1.56%) | $81.01 | $78.94 | 506.80 K | $6.80 B |
| 11/17/2025 | $83.39 | $80.45 (-3.53%) | $83.39 | $80.23 | 275.40 K | $6.91 B |
| 11/14/2025 | $81.59 | $83.37 (2.18%) | $83.64 | $81.43 | 510.30 K | $7.16 B |
| 11/13/2025 | $84.23 | $82.31 (-2.28%) | $84.41 | $82.02 | 596.00 K | $7.06 B |
| 11/12/2025 | $82.69 | $84.32 (1.97%) | $84.38 | $82.69 | 531.92 K | $7.24 B |
| 11/11/2025 | $82.90 | $83.10 (0.24%) | $83.26 | $82.52 | 636.72 K | $7.13 B |
| 11/10/2025 | $84.76 | $82.84 (-2.27%) | $84.76 | $82.42 | 791.62 K | $7.11 B |
| 11/07/2025 | $83.29 | $84.36 (1.28%) | $84.36 | $82.96 | 548.31 K | $7.24 B |
| 11/06/2025 | $85.54 | $83.87 (-1.95%) | $85.54 | $83.46 | 642.25 K | $7.20 B |
| 11/05/2025 | $85.13 | $85.54 (0.48%) | $85.80 | $83.83 | 1.27 M | $7.34 B |
| 11/04/2025 | $87.91 | $84.84 (-3.49%) | $87.91 | $84.23 | 1.10 M | $7.28 B |
| 11/03/2025 | $88.68 | $88.23 (-0.51%) | $88.75 | $86.85 | 1.09 M | $7.57 B |
| 10/31/2025 | $88.82 | $88.21 (-0.69%) | $89.25 | $87.58 | 1.06 M | $7.57 B |
| 10/30/2025 | $89.74 | $89.47 (-0.3%) | $90.86 | $88.75 | 1.13 M | $7.68 B |
| 10/29/2025 | $96.30 | $89.74 (-6.81%) | $96.30 | $89.63 | 895.63 K | $7.70 B |
| 10/28/2025 | $96.11 | $96.58 (0.49%) | $97.36 | $95.11 | 367.05 K | $8.29 B |
| 10/27/2025 | $96.80 | $95.52 (-1.32%) | $97.06 | $95.02 | 467.66 K | $8.20 B |
| 10/24/2025 | $97.71 | $96.41 (-1.33%) | $97.71 | $96.15 | 353.91 K | $8.28 B |
| 10/23/2025 | $96.52 | $97.00 (0.5%) | $97.37 | $96.25 | 337.90 K | $8.33 B |
| 10/22/2025 | $97.16 | $96.97 (-0.2%) | $97.57 | $96.26 | 544.50 K | $8.32 B |
| 10/21/2025 | $96.08 | $97.36 (1.33%) | $97.60 | $95.85 | 238.10 K | $8.36 B |
| 10/20/2025 | $96.75 | $95.93 (-0.85%) | $97.49 | $95.75 | 594.55 K | $8.23 B |
| 10/17/2025 | $94.73 | $96.28 (1.64%) | $97.02 | $94.73 | 302.40 K | $8.26 B |
| 10/16/2025 | $96.80 | $95.15 (-1.7%) | $97.01 | $94.74 | 447.68 K | $8.17 B |
| 10/15/2025 | $97.85 | $96.74 (-1.13%) | $98.25 | $96.23 | 386.50 K | $8.30 B |
| 10/14/2025 | $96.55 | $97.55 (1.04%) | $98.08 | $95.12 | 652.12 K | $8.37 B |
| 10/13/2025 | $95.92 | $97.96 (2.13%) | $98.35 | $95.51 | 587.80 K | $8.41 B |
| 10/10/2025 | $97.33 | $95.48 (-1.9%) | $97.84 | $95.06 | 786.90 K | $8.20 B |
| 10/09/2025 | $97.34 | $97.12 (-0.23%) | $97.34 | $95.70 | 464.80 K | $8.34 B |
| 10/08/2025 | $95.27 | $97.34 (2.17%) | $97.39 | $95.00 | 463.20 K | $8.35 B |
| 10/07/2025 | $94.98 | $95.09 (0.12%) | $95.62 | $93.80 | 682.30 K | $8.16 B |
| 10/06/2025 | $94.72 | $94.69 (-0.03%) | $94.95 | $92.53 | 468.70 K | $8.13 B |
| 10/03/2025 | $93.26 | $93.90 (0.69%) | $95.30 | $93.23 | 361.00 K | $8.06 B |
| 10/02/2025 | $91.40 | $92.33 (1.02%) | $92.42 | $91.00 | 563.52 K | $7.92 B |
| 10/01/2025 | $94.02 | $91.51 (-2.67%) | $94.43 | $91.46 | 513.30 K | $7.85 B |
| 09/30/2025 | $95.58 | $94.23 (-1.41%) | $95.58 | $93.84 | 514.90 K | $8.09 B |
| 09/29/2025 | $95.33 | $95.32 (-0.01%) | $95.97 | $94.63 | 748.21 K | $8.18 B |
| 09/26/2025 | $96.16 | $94.94 (-1.27%) | $96.82 | $94.86 | 407.90 K | $8.15 B |
| 09/25/2025 | $97.72 | $96.29 (-1.46%) | $97.98 | $94.76 | 1.00 M | $8.26 B |
| 09/24/2025 | $100.65 | $98.06 (-2.57%) | $100.82 | $98.02 | 259.30 K | $8.42 B |
| 09/23/2025 | $104.17 | $100.65 (-3.38%) | $104.44 | $100.54 | 413.32 K | $8.64 B |
| 09/22/2025 | $101.86 | $103.35 (1.46%) | $103.36 | $101.02 | 360.60 K | $8.87 B |
| 09/19/2025 | $102.16 | $101.85 (-0.3%) | $102.78 | $101.15 | 714.20 K | $8.74 B |
| 09/18/2025 | $100.39 | $102.08 (1.68%) | $102.31 | $100.39 | 579.60 K | $8.76 B |
| 09/17/2025 | $102.00 | $100.00 (-1.96%) | $102.29 | $99.51 | 446.01 K | $8.58 B |
| 09/16/2025 | $103.05 | $101.86 (-1.15%) | $103.05 | $101.34 | 347.30 K | $8.74 B |
| 09/15/2025 | $105.24 | $102.56 (-2.55%) | $105.24 | $101.88 | 403.50 K | $8.80 B |
| 09/12/2025 | $106.87 | $104.30 (-2.4%) | $107.52 | $104.24 | 487.40 K | $8.95 B |
| 09/11/2025 | $106.47 | $106.99 (0.49%) | $106.99 | $105.42 | 315.90 K | $9.18 B |
| 09/10/2025 | $107.22 | $105.88 (-1.25%) | $108.09 | $105.38 | 304.93 K | $9.09 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
