5 DAY PERFORMANCE
-3.86%
1 MONTH PERFORMANCE
+0.22%
3 MONTH PERFORMANCE
-1.53%
6 MONTH PERFORMANCE
+8.21%
YEAR-TO-DATE PERFORMANCE
-17.57%
1 YEAR PERFORMANCE
-29.47%
Descartes Systems Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
