5 DAY PERFORMANCE
+7.32%
1 MONTH PERFORMANCE
+1.36%
3 MONTH PERFORMANCE
-1.43%
6 MONTH PERFORMANCE
-18.92%
YEAR-TO-DATE PERFORMANCE
-17.57%
1 YEAR PERFORMANCE
-28.29%
Descartes Systems Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $66.17 | $66.46 (0.44%) | $69.61 | $65.81 | 1.10 M | $5.72 B |
| 06/18/2026 | $69.78 | $67.33 (-3.51%) | $69.96 | $67.30 | 557.89 K | $5.79 B |
| 06/17/2026 | $70.57 | $70.34 (-0.33%) | $71.67 | $69.63 | 548.92 K | $6.05 B |
| 06/16/2026 | $72.41 | $71.32 (-1.51%) | $72.99 | $70.61 | 336.90 K | $6.13 B |
| 06/15/2026 | $73.30 | $72.51 (-1.08%) | $74.69 | $72.35 | 350.22 K | $6.24 B |
| 06/12/2026 | $73.80 | $72.97 (-1.12%) | $75.26 | $71.00 | 409.32 K | $6.28 B |
| 06/11/2026 | $73.04 | $73.55 (0.7%) | $74.80 | $72.35 | 486.10 K | $6.33 B |
| 06/10/2026 | $74.02 | $73.91 (-0.15%) | $74.97 | $73.18 | 500.72 K | $6.36 B |
| 06/09/2026 | $74.56 | $74.80 (0.32%) | $76.05 | $73.18 | 709.70 K | $6.43 B |
| 06/08/2026 | $74.69 | $75.24 (0.74%) | $76.22 | $73.92 | 618.50 K | $6.47 B |
| 06/05/2026 | $77.88 | $75.46 (-3.11%) | $78.73 | $74.71 | 670.93 K | $6.49 B |
| 06/04/2026 | $78.69 | $77.91 (-0.99%) | $81.09 | $75.00 | 1.48 M | $6.70 B |
| 06/03/2026 | $77.21 | $74.11 (-4.02%) | $77.28 | $73.72 | 523.18 K | $6.37 B |
| 06/02/2026 | $78.08 | $77.61 (-0.6%) | $79.14 | $76.36 | 587.49 K | $6.68 B |
| 06/01/2026 | $76.66 | $79.85 (4.16%) | $79.92 | $75.56 | 1.05 M | $6.87 B |
| 05/29/2026 | $72.00 | $73.77 (2.46%) | $74.94 | $71.27 | 677.44 K | $6.34 B |
| 05/28/2026 | $70.49 | $71.76 (1.8%) | $72.09 | $69.78 | 393.92 K | $6.17 B |
| 05/27/2026 | $69.92 | $69.79 (-0.19%) | $71.23 | $69.73 | 421.81 K | $6.00 B |
| 05/26/2026 | $71.43 | $70.58 (-1.19%) | $71.76 | $70.36 | 414.15 K | $6.07 B |
| 05/22/2026 | $71.23 | $71.29 (0.08%) | $73.07 | $70.89 | 233.54 K | $6.13 B |
| 05/21/2026 | $71.36 | $70.74 (-0.87%) | $71.96 | $69.82 | 308.75 K | $6.08 B |
| 05/20/2026 | $70.32 | $72.51 (3.11%) | $73.12 | $69.15 | 632.13 K | $6.24 B |
| 05/19/2026 | $70.78 | $70.54 (-0.34%) | $72.48 | $70.42 | 431.81 K | $6.07 B |
| 05/18/2026 | $67.02 | $70.85 (5.71%) | $71.03 | $67.02 | 401.74 K | $6.09 B |
| 05/15/2026 | $66.81 | $67.70 (1.33%) | $68.46 | $66.81 | 344.60 K | $5.82 B |
| 05/14/2026 | $66.36 | $67.25 (1.34%) | $67.91 | $65.76 | 422.00 K | $5.78 B |
| 05/13/2026 | $66.96 | $66.31 (-0.97%) | $66.99 | $65.43 | 404.30 K | $5.70 B |
| 05/12/2026 | $69.68 | $67.22 (-3.53%) | $69.80 | $66.58 | 428.70 K | $5.78 B |
| 05/11/2026 | $72.03 | $68.88 (-4.37%) | $72.03 | $68.79 | 359.10 K | $5.92 B |
| 05/08/2026 | $72.96 | $72.30 (-0.9%) | $73.08 | $70.39 | 314.54 K | $6.22 B |
| 05/07/2026 | $72.49 | $73.38 (1.23%) | $75.08 | $72.47 | 465.87 K | $6.31 B |
| 05/06/2026 | $72.45 | $71.17 (-1.77%) | $72.74 | $70.73 | 501.90 K | $6.12 B |
| 05/05/2026 | $73.59 | $72.62 (-1.32%) | $74.09 | $71.93 | 363.10 K | $6.25 B |
| 05/04/2026 | $73.07 | $73.72 (0.89%) | $75.35 | $73.01 | 441.90 K | $6.34 B |
| 05/01/2026 | $73.19 | $73.13 (-0.08%) | $75.27 | $72.38 | 372.30 K | $6.29 B |
| 04/30/2026 | $71.58 | $72.11 (0.74%) | $72.49 | $70.60 | 472.70 K | $6.20 B |
| 04/29/2026 | $70.86 | $72.32 (2.06%) | $72.37 | $70.07 | 407.74 K | $6.22 B |
| 04/28/2026 | $71.20 | $70.91 (-0.41%) | $72.33 | $70.41 | 643.73 K | $6.10 B |
| 04/27/2026 | $71.31 | $71.05 (-0.36%) | $72.91 | $71.05 | 555.91 K | $6.11 B |
| 04/24/2026 | $72.67 | $72.00 (-0.92%) | $73.07 | $70.68 | 433.00 K | $6.19 B |
| 04/23/2026 | $75.11 | $72.30 (-3.74%) | $75.11 | $71.12 | 633.20 K | $6.22 B |
| 04/22/2026 | $76.60 | $75.28 (-1.72%) | $77.04 | $74.82 | 451.50 K | $6.47 B |
| 04/21/2026 | $77.17 | $75.91 (-1.63%) | $78.45 | $75.70 | 594.60 K | $6.53 B |
| 04/20/2026 | $75.68 | $76.91 (1.63%) | $77.59 | $75.68 | 857.00 K | $6.61 B |
| 04/17/2026 | $76.95 | $76.41 (-0.7%) | $77.30 | $75.62 | 987.70 K | $6.57 B |
| 04/16/2026 | $74.76 | $75.80 (1.39%) | $76.62 | $74.38 | 1.03 M | $6.52 B |
| 04/15/2026 | $69.26 | $72.60 (4.82%) | $72.93 | $68.83 | 560.77 K | $6.24 B |
| 04/14/2026 | $66.86 | $68.49 (2.44%) | $68.85 | $66.86 | 738.60 K | $5.89 B |
| 04/13/2026 | $63.55 | $66.44 (4.55%) | $67.05 | $63.30 | 747.13 K | $5.71 B |
| 04/10/2026 | $64.77 | $63.08 (-2.61%) | $64.80 | $62.81 | 709.13 K | $5.43 B |
| 04/09/2026 | $67.14 | $64.77 (-3.53%) | $67.35 | $63.84 | 1.02 M | $5.57 B |
| 04/08/2026 | $71.98 | $67.32 (-6.47%) | $71.99 | $67.07 | 537.95 K | $5.79 B |
| 04/07/2026 | $70.88 | $69.45 (-2.02%) | $71.15 | $69.22 | 221.58 K | $5.97 B |
| 04/06/2026 | $71.42 | $70.98 (-0.62%) | $71.61 | $70.38 | 265.20 K | $6.10 B |
| 04/02/2026 | $70.84 | $71.42 (0.82%) | $71.81 | $69.48 | 448.90 K | $6.14 B |
| 04/01/2026 | $71.98 | $70.90 (-1.5%) | $72.13 | $69.73 | 394.50 K | $6.10 B |
| 03/31/2026 | $70.93 | $71.56 (0.89%) | $72.66 | $70.46 | 476.89 K | $6.15 B |
| 03/30/2026 | $69.42 | $70.93 (2.18%) | $71.58 | $69.00 | 494.84 K | $6.10 B |
| 03/27/2026 | $70.67 | $69.62 (-1.49%) | $71.29 | $68.82 | 488.70 K | $5.99 B |
| 03/26/2026 | $70.05 | $71.64 (2.27%) | $72.07 | $69.50 | 470.55 K | $6.16 B |
| 03/25/2026 | $73.23 | $70.05 (-4.34%) | $73.23 | $68.83 | 538.20 K | $6.02 B |
| 03/24/2026 | $72.60 | $70.96 (-2.26%) | $72.60 | $70.08 | 454.32 K | $6.10 B |
| 03/23/2026 | $73.30 | $73.31 (0.01%) | $75.09 | $72.90 | 523.00 K | $6.31 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.
