5 DAY PERFORMANCE
-20.26%
1 MONTH PERFORMANCE
-10.43%
3 MONTH PERFORMANCE
-5.69%
6 MONTH PERFORMANCE
-0.50%
YEAR-TO-DATE PERFORMANCE
-17.57%
1 YEAR PERFORMANCE
-15.52%
Descartes Systems Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $94.89 | $94.78 (-0.12%) | $96.75 | $93.60 | 229.99 K | |
| 11/04/2026 | $92.98 | $94.74 (1.89%) | $95.08 | $92.70 | 528.60 K | $8.12 B |
| 11/03/2026 | $89.42 | $91.17 (1.96%) | $91.56 | $87.71 | 285.50 K | $7.81 B |
| 11/02/2026 | $90.15 | $91.40 (1.39%) | $92.95 | $90.15 | 379.95 K | $7.83 B |
| 10/30/2026 | $92.52 | $90.62 (-2.05%) | $92.89 | $90.29 | 455.50 K | $7.77 B |
| 10/29/2026 | $90.20 | $92.03 (2.03%) | $92.08 | $89.10 | 532.10 K | $7.89 B |
| 10/28/2026 | $91.37 | $92.36 (1.08%) | $94.04 | $91.37 | 506.80 K | $7.92 B |
| 10/27/2026 | $93.72 | $92.18 (-1.64%) | $94.61 | $91.82 | 433.21 K | $7.90 B |
| 10/26/2026 | $93.76 | $94.77 (1.08%) | $95.00 | $92.42 | 466.70 K | $8.12 B |
| 10/23/2026 | $93.10 | $93.96 (0.92%) | $94.19 | $91.94 | 340.23 K | $8.05 B |
| 10/22/2026 | $93.33 | $94.00 (0.72%) | $94.35 | $92.44 | 430.74 K | $8.06 B |
| 10/21/2026 | $89.57 | $92.39 (3.15%) | $93.62 | $89.57 | 888.24 K | $7.92 B |
| 10/20/2026 | $87.25 | $90.23 (3.42%) | $91.05 | $87.02 | 722.42 K | $7.73 B |
| 10/19/2026 | $86.36 | $86.66 (0.35%) | $87.51 | $86.36 | 436.13 K | $7.43 B |
| 10/16/2026 | $89.50 | $87.05 (-2.74%) | $89.86 | $85.74 | 644.30 K | $7.46 B |
| 10/15/2026 | $85.97 | $88.64 (3.11%) | $89.14 | $85.96 | 940.20 K | $7.60 B |
| 10/14/2026 | $84.96 | $85.34 (0.45%) | $85.79 | $84.19 | 637.08 K | $7.31 B |
| 10/13/2026 | $84.00 | $84.88 (1.05%) | $85.83 | $83.63 | 567.62 K | $7.27 B |
| 10/12/2026 | $83.50 | $83.67 (0.2%) | $84.65 | $83.21 | 250.10 K | $7.17 B |
| 10/09/2026 | $82.02 | $82.82 (0.98%) | $84.23 | $81.95 | 395.60 K | $7.10 B |
| 10/08/2026 | $80.05 | $81.35 (1.62%) | $81.63 | $79.68 | 644.83 K | $6.97 B |
| 10/07/2026 | $78.36 | $80.07 (2.18%) | $81.08 | $78.36 | 544.70 K | $6.86 B |
| 10/06/2026 | $81.24 | $78.62 (-3.23%) | $81.56 | $78.45 | 479.95 K | $6.74 B |
| 10/05/2026 | $80.34 | $80.67 (0.41%) | $82.04 | $79.56 | 382.10 K | $6.91 B |
| 10/02/2026 | $81.47 | $80.08 (-1.71%) | $82.31 | $79.96 | 350.60 K | $6.86 B |
| 10/01/2026 | $82.63 | $81.19 (-1.74%) | $83.68 | $80.30 | 460.10 K | $6.96 B |
| 09/30/2026 | $79.72 | $80.86 (1.43%) | $81.32 | $79.23 | 402.32 K | $6.93 B |
| 09/29/2026 | $78.76 | $79.47 (0.9%) | $79.48 | $77.45 | 388.42 K | $6.81 B |
| 09/28/2026 | $77.45 | $78.85 (1.81%) | $79.35 | $75.57 | 798.41 K | $6.76 B |
| 09/25/2026 | $79.79 | $78.61 (-1.48%) | $80.75 | $78.43 | 664.93 K | $6.74 B |
| 09/24/2026 | $79.87 | $80.13 (0.33%) | $81.07 | $79.06 | 566.40 K | $6.87 B |
| 09/23/2026 | $79.06 | $80.24 (1.49%) | $81.11 | $78.05 | 427.71 K | $6.88 B |
| 09/22/2026 | $80.00 | $78.86 (-1.43%) | $80.51 | $77.58 | 541.63 K | $6.76 B |
| 09/21/2026 | $77.49 | $79.39 (2.45%) | $79.42 | $77.31 | 522.43 K | $6.80 B |
| 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 |
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.
