5 DAY PERFORMANCE
+14.01%
1 MONTH PERFORMANCE
+0.39%
3 MONTH PERFORMANCE
-5.57%
6 MONTH PERFORMANCE
+16.90%
YEAR-TO-DATE PERFORMANCE
+0.78%
1 YEAR PERFORMANCE
+21.51%
The Descartes Systems Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $95.96 | $97.92 (2.04%) | $99.13 | $95.96 | 521,847 | $8.37 B |
| 03/10/2025 | $98.47 | $96.40 (-2.1%) | $98.54 | $94.79 | 752,200 | $8.24 B |
| 03/07/2025 | $101.71 | $100.42 (-1.27%) | $102.73 | $99.12 | 879,600 | $8.59 B |
| 03/06/2025 | $95.95 | $101.71 (6%) | $103.56 | $92.55 | 1.35 M | $8.70 B |
| 03/05/2025 | $108.95 | $110.92 (1.81%) | $110.99 | $108.95 | 316,822 | $9.48 B |
| 03/04/2025 | $108.89 | $108.88 (-0.01%) | $110.16 | $106.15 | 264,933 | $9.31 B |
| 03/03/2025 | $111.76 | $110.06 (-1.52%) | $112.42 | $109.41 | 257,600 | $9.41 B |
| 02/28/2025 | $110.29 | $111.49 (1.09%) | $111.56 | $109.31 | 254,100 | $9.53 B |
| 02/27/2025 | $112.41 | $110.27 (-1.9%) | $113.35 | $110.24 | 141,347 | $9.43 B |
| 02/26/2025 | $111.32 | $112.00 (0.61%) | $113.36 | $111.32 | 180,800 | $9.58 B |
| 02/25/2025 | $110.15 | $111.13 (0.89%) | $112.00 | $109.98 | 204,239 | $9.50 B |
| 02/24/2025 | $112.24 | $110.83 (-1.26%) | $113.57 | $109.06 | 377,218 | $9.48 B |
| 02/21/2025 | $113.75 | $111.87 (-1.65%) | $113.91 | $111.71 | 213,446 | $9.56 B |
| 02/20/2025 | $114.32 | $113.57 (-0.66%) | $114.75 | $111.75 | 205,104 | $9.71 B |
| 02/19/2025 | $114.17 | $114.73 (0.49%) | $114.94 | $112.83 | 206,700 | $9.81 B |
| 02/18/2025 | $116.54 | $114.87 (-1.43%) | $116.54 | $114.40 | 259,700 | $9.82 B |
| 02/14/2025 | $116.43 | $116.54 (0.09%) | $117.35 | $115.95 | 172,300 | $9.96 B |
| 02/13/2025 | $114.24 | $116.78 (2.22%) | $116.90 | $114.05 | 262,200 | $9.98 B |
| 02/12/2025 | $116.12 | $114.05 (-1.78%) | $117.01 | $113.82 | 724,400 | $9.75 B |
| 02/11/2025 | $122.52 | $118.69 (-3.13%) | $122.62 | $118.06 | 276,503 | $10.15 B |
| 02/10/2025 | $121.50 | $122.50 (0.82%) | $124.31 | $120.50 | 489,200 | $10.47 B |
| 02/07/2025 | $119.13 | $119.85 (0.6%) | $120.42 | $118.49 | 256,000 | $10.25 B |
| 02/06/2025 | $117.31 | $118.93 (1.38%) | $119.50 | $117.28 | 199,044 | $10.17 B |
| 02/05/2025 | $116.18 | $117.43 (1.08%) | $117.51 | $115.65 | 163,713 | $10.04 B |
| 02/04/2025 | $116.11 | $115.85 (-0.22%) | $116.94 | $115.66 | 188,616 | $9.91 B |
| 02/03/2025 | $113.35 | $115.67 (2.05%) | $116.09 | $112.33 | 220,000 | $9.89 B |
| 01/31/2025 | $117.95 | $115.83 (-1.8%) | $118.37 | $115.83 | 205,500 | $9.90 B |
| 01/30/2025 | $115.68 | $117.46 (1.54%) | $117.71 | $115.68 | 225,800 | $10.04 B |
| 01/29/2025 | $117.38 | $115.94 (-1.23%) | $117.38 | $113.81 | 219,002 | $9.91 B |
| 01/28/2025 | $117.06 | $117.65 (0.5%) | $118.36 | $113.94 | 351,527 | $10.06 B |
| 01/27/2025 | $116.74 | $116.55 (-0.16%) | $118.23 | $115.92 | 165,300 | $9.97 B |
| 01/24/2025 | $120.29 | $119.13 (-0.96%) | $120.68 | $118.71 | 137,705 | $10.19 B |
| 01/23/2025 | $120.78 | $119.89 (-0.74%) | $120.78 | $118.89 | 157,520 | $10.25 B |
| 01/22/2025 | $119.08 | $120.41 (1.12%) | $120.50 | $118.70 | 150,200 | $10.30 B |
| 01/21/2025 | $117.09 | $118.53 (1.23%) | $118.63 | $116.73 | 189,645 | $10.13 B |
| 01/17/2025 | $116.26 | $115.85 (-0.35%) | $117.23 | $115.71 | 258,738 | $9.91 B |
| 01/16/2025 | $115.22 | $115.04 (-0.16%) | $115.74 | $114.83 | 116,601 | $9.84 B |
| 01/15/2025 | $113.99 | $114.97 (0.86%) | $115.31 | $113.75 | 159,000 | $9.83 B |
| 01/14/2025 | $111.15 | $112.54 (1.25%) | $112.65 | $110.64 | 184,140 | $9.62 B |
| 01/13/2025 | $110.46 | $110.95 (0.44%) | $111.40 | $109.59 | 203,200 | $9.49 B |
| 01/10/2025 | $112.23 | $111.37 (-0.77%) | $112.50 | $111.31 | 275,422 | $9.52 B |
| 01/08/2025 | $111.13 | $113.16 (1.83%) | $113.20 | $110.65 | 222,425 | $9.68 B |
| 01/07/2025 | $114.92 | $111.58 (-2.91%) | $115.12 | $111.32 | 242,700 | $9.54 B |
| 01/06/2025 | $114.89 | $114.49 (-0.35%) | $115.58 | $113.80 | 228,800 | $9.79 B |
| 01/03/2025 | $114.10 | $113.90 (-0.18%) | $114.31 | $112.84 | 121,400 | $9.74 B |
| 01/02/2025 | $114.58 | $113.50 (-0.94%) | $115.21 | $113.19 | 96,932 | $9.70 B |
| 12/31/2024 | $114.07 | $113.60 (-0.41%) | $114.52 | $113.37 | 146,132 | $9.71 B |
| 12/30/2024 | $112.97 | $114.11 (1.01%) | $114.27 | $112.30 | 188,122 | $9.76 B |
| 12/27/2024 | $114.50 | $114.04 (-0.4%) | $114.67 | $113.25 | 240,739 | $9.75 B |
| 12/26/2024 | $115.46 | $115.00 (-0.4%) | $115.46 | $114.45 | 111,223 | $9.83 B |
| 12/24/2024 | $114.74 | $115.73 (0.86%) | $115.90 | $114.21 | 166,300 | $9.90 B |
| 12/23/2024 | $114.26 | $114.68 (0.37%) | $114.68 | $113.73 | 209,200 | $9.81 B |
| 12/20/2024 | $113.30 | $114.52 (1.08%) | $115.86 | $112.32 | 481,968 | $9.79 B |
| 12/19/2024 | $115.99 | $114.01 (-1.71%) | $116.71 | $113.87 | 284,600 | $9.75 B |
| 12/18/2024 | $119.46 | $114.85 (-3.86%) | $120.43 | $114.83 | 216,103 | $9.82 B |
| 12/17/2024 | $119.29 | $119.25 (-0.03%) | $120.20 | $119.11 | 155,700 | $10.20 B |
| 12/16/2024 | $119.98 | $119.27 (-0.59%) | $120.84 | $119.09 | 163,800 | $10.20 B |
| 12/13/2024 | $121.54 | $119.73 (-1.49%) | $122.55 | $118.99 | 184,920 | $10.24 B |
| 12/12/2024 | $120.00 | $121.24 (1.03%) | $121.59 | $120.00 | 125,500 | $10.37 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.
