5 DAY PERFORMANCE
-1.19%
1 MONTH PERFORMANCE
+1.80%
3 MONTH PERFORMANCE
+8.21%
6 MONTH PERFORMANCE
-13.84%
YEAR-TO-DATE PERFORMANCE
-17.57%
1 YEAR PERFORMANCE
-32.87%
Descartes Systems Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $72.39 | $71.68 (-0.99%) | $72.74 | $71.07 | 204.42 K | $6.16 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 |
| 03/20/2026 | $71.51 | $72.56 (1.47%) | $72.88 | $70.58 | 635.81 K | $6.24 B |
| 03/19/2026 | $71.84 | $72.57 (1.02%) | $72.93 | $71.01 | 532.72 K | $6.24 B |
| 03/18/2026 | $70.82 | $71.16 (0.48%) | $71.46 | $69.74 | 395.70 K | $6.12 B |
| 03/17/2026 | $71.42 | $71.06 (-0.5%) | $73.54 | $70.43 | 639.50 K | $6.11 B |
| 03/16/2026 | $73.22 | $72.13 (-1.49%) | $73.52 | $70.65 | 657.41 K | $6.20 B |
| 03/13/2026 | $72.01 | $72.46 (0.62%) | $73.48 | $71.37 | 613.21 K | $6.23 B |
| 03/12/2026 | $71.00 | $71.98 (1.38%) | $74.73 | $71.00 | 1.48 M | $6.19 B |
| 03/11/2026 | $70.24 | $69.10 (-1.62%) | $71.96 | $68.45 | 913.22 K | $5.94 B |
| 03/10/2026 | $72.00 | $70.01 (-2.76%) | $72.26 | $68.60 | 790.85 K | $6.02 B |
| 03/09/2026 | $70.70 | $72.26 (2.21%) | $72.51 | $70.35 | 963.25 K | $6.21 B |
| 03/06/2026 | $71.21 | $71.74 (0.74%) | $72.17 | $70.19 | 741.62 K | $6.17 B |
| 03/05/2026 | $69.09 | $71.54 (3.55%) | $71.85 | $68.65 | 852.53 K | $6.15 B |
| 03/04/2026 | $69.18 | $68.18 (-1.45%) | $69.34 | $67.96 | 604.30 K | $5.86 B |
| 03/03/2026 | $66.29 | $69.69 (5.13%) | $70.26 | $65.78 | 732.70 K | $5.99 B |
| 03/02/2026 | $65.00 | $67.34 (3.6%) | $67.54 | $65.00 | 527.55 K | $5.79 B |
| 02/27/2026 | $66.67 | $66.25 (-0.63%) | $66.87 | $64.84 | 614.20 K | $5.69 B |
| 02/26/2026 | $65.76 | $67.81 (3.12%) | $68.20 | $65.35 | 990.91 K | $5.83 B |
| 02/25/2026 | $63.70 | $64.66 (1.51%) | $64.99 | $63.28 | 1.37 M | $5.56 B |
| 02/24/2026 | $63.16 | $63.58 (0.66%) | $64.57 | $62.64 | 692.24 K | $5.47 B |
| 02/23/2026 | $66.51 | $62.82 (-5.55%) | $66.55 | $62.74 | 829.40 K | $5.40 B |
| 02/20/2026 | $66.05 | $67.08 (1.56%) | $68.31 | $65.69 | 585.08 K | $5.77 B |
| 02/19/2026 | $65.95 | $66.08 (0.2%) | $66.46 | $65.09 | 611.10 K | $5.68 B |
| 02/18/2026 | $65.22 | $65.95 (1.12%) | $66.83 | $64.15 | 412.90 K | $5.67 B |
| 02/17/2026 | $65.03 | $65.22 (0.29%) | $66.63 | $64.16 | 660.00 K | $5.61 B |
| 02/13/2026 | $64.89 | $65.74 (1.31%) | $66.33 | $64.50 | 848.70 K | $5.65 B |
| 02/12/2026 | $66.01 | $64.72 (-1.95%) | $66.61 | $62.56 | 1.17 M | $5.56 B |
| 02/11/2026 | $69.33 | $65.77 (-5.13%) | $69.34 | $63.91 | 733.53 K | $5.65 B |
| 02/10/2026 | $67.89 | $69.33 (2.12%) | $69.91 | $67.36 | 630.60 K | $5.96 B |
| 02/09/2026 | $66.89 | $67.41 (0.78%) | $67.83 | $65.94 | 691.87 K | $5.79 B |
| 02/06/2026 | $69.04 | $66.78 (-3.27%) | $69.88 | $66.51 | 792.10 K | $5.74 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.
