5 DAY PERFORMANCE
-8.58%
1 MONTH PERFORMANCE
-7.61%
3 MONTH PERFORMANCE
+7.32%
6 MONTH PERFORMANCE
-0.41%
YEAR-TO-DATE PERFORMANCE
-17.57%
1 YEAR PERFORMANCE
-29.05%
Descartes Systems Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $77.31 | $78.10 (1.02%) | $78.63 | $77.31 | 17.11 K | |
| 09/18/2026 | $79.63 | $77.30 (-2.93%) | $79.76 | $77.22 | 1.17 M | $6.62 B |
| 09/17/2026 | $79.06 | $79.63 (0.72%) | $79.92 | $78.35 | 648.00 K | $6.82 B |
| 09/16/2026 | $78.12 | $79.04 (1.18%) | $80.38 | $78.12 | 541.55 K | $6.77 B |
| 09/15/2026 | $78.87 | $79.78 (1.15%) | $81.25 | $78.29 | 706.56 K | $6.84 B |
| 09/14/2026 | $77.68 | $80.02 (3.01%) | $80.29 | $75.47 | 1.32 M | $6.86 B |
| 09/11/2026 | $71.71 | $76.04 (6.04%) | $77.17 | $71.71 | 1.81 M | $6.52 B |
| 09/10/2026 | $73.01 | $71.32 (-2.31%) | $74.89 | $70.55 | 1.02 M | $6.11 B |
| 09/09/2026 | $75.24 | $73.44 (-2.39%) | $75.47 | $73.21 | 722.61 K | $6.29 B |
| 09/08/2026 | $78.48 | $75.56 (-3.72%) | $79.00 | $74.29 | 548.04 K | $6.48 B |
| 09/04/2026 | $79.92 | $78.94 (-1.23%) | $80.60 | $77.43 | 577.89 K | $6.79 B |
| 09/03/2026 | $79.71 | $80.75 (1.3%) | $81.50 | $79.24 | 570.80 K | $6.95 B |
| 09/02/2026 | $79.92 | $78.49 (-1.79%) | $81.11 | $78.18 | 582.14 K | $6.75 B |
| 09/01/2026 | $80.51 | $80.43 (-0.1%) | $81.78 | $79.88 | 761.80 K | $6.92 B |
| 08/31/2026 | $82.65 | $80.64 (-2.43%) | $82.65 | $79.97 | 2.14 M | $6.94 B |
| 08/28/2026 | $80.39 | $81.83 (1.79%) | $81.92 | $78.55 | 777.04 K | $7.04 B |
| 08/27/2026 | $78.42 | $80.66 (2.86%) | $81.62 | $78.42 | 727.64 K | $6.94 B |
| 08/26/2026 | $76.19 | $77.49 (1.71%) | $77.71 | $76.10 | 276.10 K | $6.67 B |
| 08/25/2026 | $77.71 | $77.52 (-0.24%) | $79.21 | $76.81 | 296.00 K | $6.67 B |
| 08/24/2026 | $78.89 | $78.47 (-0.53%) | $79.73 | $78.11 | 638.40 K | $6.75 B |
| 08/21/2026 | $77.99 | $78.21 (0.28%) | $78.30 | $76.29 | 346.24 K | $6.73 B |
| 08/20/2026 | $77.58 | $77.83 (0.32%) | $78.04 | $76.18 | 456.60 K | $6.69 B |
| 08/19/2026 | $74.91 | $77.58 (3.56%) | $77.80 | $74.91 | 318.38 K | $6.67 B |
| 08/18/2026 | $75.91 | $75.27 (-0.84%) | $76.67 | $75.01 | 374.60 K | $6.47 B |
| 08/17/2026 | $77.32 | $74.92 (-3.1%) | $77.67 | $74.04 | 657.70 K | $6.44 B |
| 08/14/2026 | $77.24 | $77.24 (0%) | $77.43 | $75.11 | 432.34 K | $6.64 B |
| 08/13/2026 | $77.88 | $77.24 (-0.82%) | $77.88 | $73.74 | 600.80 K | $6.64 B |
| 08/12/2026 | $78.24 | $77.62 (-0.79%) | $78.52 | $76.24 | 426.53 K | $6.68 B |
| 08/11/2026 | $80.00 | $79.18 (-1.02%) | $80.37 | $78.89 | 250.72 K | $6.81 B |
| 08/10/2026 | $79.38 | $80.00 (0.78%) | $80.57 | $78.99 | 499.00 K | $6.88 B |
| 08/07/2026 | $78.18 | $79.57 (1.78%) | $79.72 | $77.53 | 363.70 K | $6.84 B |
| 08/06/2026 | $75.52 | $77.78 (2.99%) | $77.80 | $74.73 | 306.70 K | $6.69 B |
| 08/05/2026 | $78.65 | $76.62 (-2.58%) | $79.17 | $76.14 | 451.35 K | $6.59 B |
| 08/04/2026 | $75.31 | $77.42 (2.8%) | $77.64 | $75.31 | 567.15 K | $6.66 B |
| 08/03/2026 | $76.98 | $76.59 (-0.51%) | $79.11 | $75.50 | 236.59 K | $6.59 B |
| 07/31/2026 | $73.83 | $75.16 (1.8%) | $75.74 | $73.00 | 494.00 K | $6.47 B |
| 07/30/2026 | $76.80 | $74.55 (-2.93%) | $77.46 | $72.90 | 471.34 K | $6.41 B |
| 07/29/2026 | $74.02 | $78.00 (5.38%) | $79.39 | $74.02 | 763.34 K | $6.71 B |
| 07/28/2026 | $71.90 | $75.59 (5.13%) | $75.81 | $71.87 | 801.75 K | $6.50 B |
| 07/27/2026 | $69.30 | $71.08 (2.57%) | $72.26 | $69.11 | 564.74 K | $6.11 B |
| 07/24/2026 | $66.64 | $68.18 (2.31%) | $68.61 | $66.45 | 384.83 K | $5.86 B |
| 07/23/2026 | $68.52 | $65.73 (-4.07%) | $68.66 | $65.67 | 608.41 K | $5.65 B |
| 07/22/2026 | $70.82 | $68.10 (-3.84%) | $70.82 | $67.78 | 537.55 K | $5.86 B |
| 07/21/2026 | $73.36 | $70.99 (-3.23%) | $73.64 | $70.93 | 396.84 K | $6.11 B |
| 07/20/2026 | $73.66 | $73.68 (0.03%) | $74.83 | $72.71 | 443.25 K | $6.34 B |
| 07/17/2026 | $75.39 | $74.16 (-1.63%) | $76.42 | $73.47 | 537.41 K | $6.38 B |
| 07/16/2026 | $71.74 | $75.91 (5.81%) | $75.91 | $71.74 | 714.50 K | $6.53 B |
| 07/15/2026 | $72.89 | $71.33 (-2.14%) | $73.42 | $70.88 | 273.61 K | $6.14 B |
| 07/14/2026 | $70.95 | $71.83 (1.24%) | $73.10 | $69.71 | 413.70 K | $6.18 B |
| 07/13/2026 | $72.75 | $72.76 (0.01%) | $73.83 | $71.75 | 288.70 K | $6.26 B |
| 07/10/2026 | $72.90 | $72.07 (-1.14%) | $73.81 | $71.31 | 402.33 K | $6.20 B |
| 07/09/2026 | $70.30 | $71.83 (2.18%) | $72.13 | $69.75 | 903.33 K | $6.18 B |
| 07/08/2026 | $71.49 | $71.40 (-0.13%) | $71.60 | $69.94 | 534.70 K | $6.14 B |
| 07/07/2026 | $74.01 | $72.10 (-2.58%) | $75.05 | $72.01 | 402.70 K | $6.20 B |
| 07/06/2026 | $72.43 | $73.13 (0.97%) | $73.23 | $71.40 | 336.30 K | $6.29 B |
| 07/02/2026 | $70.94 | $72.80 (2.62%) | $73.73 | $70.84 | 725.30 K | $6.26 B |
| 07/01/2026 | $70.89 | $70.94 (0.07%) | $72.77 | $70.85 | 401.20 K | $6.10 B |
| 06/30/2026 | $68.89 | $69.24 (0.51%) | $70.10 | $68.27 | 387.92 K | $5.96 B |
| 06/29/2026 | $71.22 | $69.52 (-2.39%) | $72.13 | $69.20 | 669.50 K | $5.98 B |
| 06/26/2026 | $66.74 | $70.53 (5.68%) | $70.70 | $66.74 | 804.72 K | $6.07 B |
| 06/25/2026 | $67.59 | $66.41 (-1.75%) | $68.65 | $66.04 | 724.65 K | $5.71 B |
| 06/24/2026 | $67.23 | $67.77 (0.8%) | $69.00 | $67.23 | 616.60 K | $5.83 B |
| 06/23/2026 | $66.73 | $67.71 (1.47%) | $68.67 | $66.60 | 790.24 K | $5.82 B |
| 06/22/2026 | $66.17 | $66.46 (0.44%) | $69.61 | $65.81 | 1.10 M | $5.72 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.
