The Descartes Systems Group Inc - Price History
Monthly price history for DSGX (The Descartes Systems Group Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $95.48 | $95.48 |
| April 2024 | $92.79 | $92.79 |
| March 2024 | $91.53 | $91.53 |
| February 2024 | $86.67 | $86.67 |
| January 2024 | $87.59 | $87.59 |
| December 2023 | $84.06 | $84.06 |
| November 2023 | $81.04 | $81.04 |
| October 2023 | $72.21 | $72.21 |
| September 2023 | $73.38 | $73.38 |
| August 2023 | $74.96 | $74.96 |
| July 2023 | $77.87 | $77.87 |
| June 2023 | $80.11 | $80.11 |
| May 2023 | $77.33 | $77.33 |
| April 2023 | $79.18 | $79.18 |
| March 2023 | $80.61 | $80.61 |
| February 2023 | $73.68 | $73.68 |
| January 2023 | $73.02 | $73.02 |
| December 2022 | $69.65 | $69.65 |
| November 2022 | $69.45 | $69.45 |
| October 2022 | $69.07 | $69.07 |
| September 2022 | $63.53 | $63.53 |
| August 2022 | $70.40 | $70.40 |
| July 2022 | $69.04 | $69.04 |
| June 2022 | $62.06 | $62.06 |
| May 2022 | $59.35 | $59.35 |
| April 2022 | $62.15 | $62.15 |
| March 2022 | $73.26 | $73.26 |
| February 2022 | $71.26 | $71.26 |
| January 2022 | $72.77 | $72.77 |
| December 2021 | $82.68 | $82.68 |
| November 2021 | $80.36 | $80.36 |
| October 2021 | $81.77 | $81.77 |
| September 2021 | $81.26 | $81.26 |
| August 2021 | $78.40 | $78.40 |
| July 2021 | $72.66 | $72.66 |
| June 2021 | $69.16 | $69.16 |
| May 2021 | $58.44 | $58.44 |
| April 2021 | $64.06 | $64.06 |
| March 2021 | $60.91 | $60.91 |
| February 2021 | $58.56 | $58.56 |
| January 2021 | $61.06 | $61.06 |
| December 2020 | $58.48 | $58.48 |
| November 2020 | $59.29 | $59.29 |
| October 2020 | $53.76 | $53.76 |
| September 2020 | $56.98 | $56.98 |
| August 2020 | $60.95 | $60.95 |
| July 2020 | $56.33 | $56.33 |
| June 2020 | $52.90 | $52.90 |
| May 2020 | $47.59 | $47.59 |
| April 2020 | $42.08 | $42.08 |
| March 2020 | $34.39 | $34.39 |
| February 2020 | $41.32 | $41.32 |
| January 2020 | $44.81 | $44.81 |
| December 2019 | $42.72 | $42.72 |
| November 2019 | $42.83 | $42.83 |
| October 2019 | $38.91 | $38.91 |
| September 2019 | $40.31 | $40.31 |
| August 2019 | $35.48 | $35.48 |
| July 2019 | $36.30 | $36.30 |
| June 2019 | $36.95 | $36.95 |
| May 2019 | $40.10 | $40.10 |
| April 2019 | $39.98 | $39.98 |
| March 2019 | $36.38 | $36.38 |
| February 2019 | $34.54 | $34.54 |
| January 2019 | $31.06 | $31.06 |
| December 2018 | $26.46 | $26.46 |
| November 2018 | $29.42 | $29.42 |
| October 2018 | $30.59 | $30.59 |
| September 2018 | $33.90 | $33.90 |
| August 2018 | $35 | $35 |
| July 2018 | $31.90 | $31.90 |
| June 2018 | $32.50 | $32.50 |
| May 2018 | $29.80 | $29.80 |
| April 2018 | $29.55 | $29.55 |
| March 2018 | $28.55 | $28.55 |
| February 2018 | $26.45 | $26.45 |
| January 2018 | $28.35 | $28.35 |
| December 2017 | $28.40 | $28.40 |
| November 2017 | $27.75 | $27.75 |
| October 2017 | $29.05 | $29.05 |
| September 2017 | $27.35 | $27.35 |
| August 2017 | $28.05 | $28.05 |
| July 2017 | $25.10 | $25.10 |
| June 2017 | $24.35 | $24.35 |
| May 2017 | $25.05 | $25.05 |
| April 2017 | $23.15 | $23.15 |
| March 2017 | $22.90 | $22.90 |
| February 2017 | $21.05 | $21.05 |
| January 2017 | $21.85 | $21.85 |
| December 2016 | $21.40 | $21.40 |
| November 2016 | $22.15 | $22.15 |
| October 2016 | $20.80 | $20.80 |
| September 2016 | $21.52 | $21.52 |
| August 2016 | $21.32 | $21.32 |
| July 2016 | $20.20 | $20.20 |
| June 2016 | $19.09 | $19.09 |
| May 2016 | $20.94 | $20.94 |
| April 2016 | $18.43 | $18.43 |
| March 2016 | $19.51 | $19.51 |
| February 2016 | $17.08 | $17.08 |
| January 2016 | $17.80 | $17.80 |
| December 2015 | $20.08 | $20.08 |
| November 2015 | $19.97 | $19.97 |
| October 2015 | $17.49 | $17.49 |
| September 2015 | $17.69 | $17.69 |
| August 2015 | $17.27 | $17.27 |
| July 2015 | $16.87 | $16.87 |
| June 2015 | $16.10 | $16.10 |
| May 2015 | $15.24 | $15.24 |
| April 2015 | $15 | $15 |
| March 2015 | $15.06 | $15.06 |
| February 2015 | $15.10 | $15.10 |
| January 2015 | $15.32 | $15.32 |
| December 2014 | $14.82 | $14.82 |
| November 2014 | $15.05 | $15.05 |
| October 2014 | $13.87 | $13.87 |
| September 2014 | $13.81 | $13.81 |
| August 2014 | $14.03 | $14.03 |
| July 2014 | $13.50 | $13.50 |
| June 2014 | $14.34 | $14.34 |
| May 2014 | $13.37 | $13.37 |
| April 2014 | $13.56 | $13.56 |
| March 2014 | $13.97 | $13.97 |
| February 2014 | $14.28 | $14.28 |
| January 2014 | $14.38 | $14.38 |
| December 2013 | $13.39 | $13.39 |
| November 2013 | $13.62 | $13.62 |
| October 2013 | $12.38 | $12.38 |
| September 2013 | $11.39 | $11.39 |
| August 2013 | $10.66 | $10.66 |
| July 2013 | $11.27 | $11.27 |
| June 2013 | $11.53 | $11.53 |
| May 2013 | $11.90 | $11.90 |
| April 2013 | $9.95 | $9.95 |
| March 2013 | $9.40 | $9.40 |
| February 2013 | $9.09 | $9.09 |
| January 2013 | $9.41 | $9.41 |
| December 2012 | $9.30 | $9.30 |
| November 2012 | $8.60 | $8.60 |
| October 2012 | $8.60 | $8.60 |
| September 2012 | $8.74 | $8.74 |
| August 2012 | $8.36 | $8.36 |
| July 2012 | $8.32 | $8.32 |
| June 2012 | $8.37 | $8.37 |
| May 2012 | $8.23 | $8.23 |
| April 2012 | $8.31 | $8.31 |
| March 2012 | $8.73 | $8.73 |
| February 2012 | $8.20 | $8.20 |
| January 2012 | $8.04 | $8.04 |
| December 2011 | $7.16 | $7.16 |
| November 2011 | $6.92 | $6.92 |
| October 2011 | $7.44 | $7.44 |
| September 2011 | $6.18 | $6.18 |
| August 2011 | $6.39 | $6.39 |
| July 2011 | $6.89 | $6.89 |
| June 2011 | $7.17 | $7.17 |
| May 2011 | $6.80 | $6.80 |
| April 2011 | $6.63 | $6.63 |
| March 2011 | $6.66 | $6.66 |
| February 2011 | $6.75 | $6.75 |
| January 2011 | $6.97 | $6.97 |
| December 2010 | $7.04 | $7.04 |
| November 2010 | $6.83 | $6.83 |
| October 2010 | $6.32 | $6.32 |
| September 2010 | $6.43 | $6.43 |
| August 2010 | $5.61 | $5.61 |
| July 2010 | $5.93 | $5.93 |
| June 2010 | $5.31 | $5.31 |
| May 2010 | $5.63 | $5.63 |
| April 2010 | $6.13 | $6.13 |
| March 2010 | $6.44 | $6.44 |
| February 2010 | $6.22 | $6.22 |
| January 2010 | $5.93 | $5.93 |
| December 2009 | $5.93 | $5.93 |
| November 2009 | $4.96 | $4.96 |
| October 2009 | $5.22 | $5.22 |
| September 2009 | $5.35 | $5.35 |
| August 2009 | $4.46 | $4.46 |
| July 2009 | $4.09 | $4.09 |
| June 2009 | $3.82 | $3.82 |
| May 2009 | $3.95 | $3.95 |
| April 2009 | $3.25 | $3.25 |
| March 2009 | $2.67 | $2.67 |
| February 2009 | $2.33 | $2.33 |
| January 2009 | $2.81 | $2.81 |
| December 2008 | $2.99 | $2.99 |
| November 2008 | $2.68 | $2.68 |
| October 2008 | $2.83 | $2.83 |
| September 2008 | $3.67 | $3.67 |
| August 2008 | $3.36 | $3.36 |
| July 2008 | $3.46 | $3.46 |
| June 2008 | $3.36 | $3.36 |
| May 2008 | $3.88 | $3.88 |
| April 2008 | $3.79 | $3.79 |
| March 2008 | $3.50 | $3.50 |
| February 2008 | $3.66 | $3.66 |
| January 2008 | $3.76 | $3.76 |
| December 2007 | $4.20 | $4.20 |
| November 2007 | $4.19 | $4.19 |
| October 2007 | $4.77 | $4.77 |
| September 2007 | $4.73 | $4.73 |
| August 2007 | $3.62 | $3.62 |
| July 2007 | $4.06 | $4.06 |
| June 2007 | $4.11 | $4.11 |
| May 2007 | $4.39 | $4.39 |
| April 2007 | $4.52 | $4.52 |
| March 2007 | $4.37 | $4.37 |
| February 2007 | $4.17 | $4.17 |
| January 2007 | $3.89 | $3.89 |
| December 2006 | $3.69 | $3.69 |
| November 2006 | $3.91 | $3.91 |
| October 2006 | $3.68 | $3.68 |
| September 2006 | $3.93 | $3.93 |
| August 2006 | $3.83 | $3.83 |
| July 2006 | $3.93 | $3.93 |
| June 2006 | $3.78 | $3.78 |
| May 2006 | $3.99 | $3.99 |
| April 2006 | $3.71 | $3.71 |
| March 2006 | $3.78 | $3.78 |
| February 2006 | $3.56 | $3.56 |
| January 2006 | $3.39 | $3.39 |
| December 2005 | $3.14 | $3.14 |
| November 2005 | $2.34 | $2.34 |
| October 2005 | $2.19 | $2.19 |
| September 2005 | $2.43 | $2.43 |
| August 2005 | $2.22 | $2.22 |
| July 2005 | $2.45 | $2.45 |
| June 2005 | $2.22 | $2.22 |
| May 2005 | $2.19 | $2.19 |
| April 2005 | $1.86 | $1.86 |
| March 2005 | $1.88 | $1.88 |
| February 2005 | $1.93 | $1.93 |
| January 2005 | $1.77 | $1.77 |
| December 2004 | $2 | $2 |
| November 2004 | $1.76 | $1.76 |
| October 2004 | $1.12 | $1.12 |
| September 2004 | $1.16 | $1.16 |
| August 2004 | $1.03 | $1.03 |
| July 2004 | $1.13 | $1.13 |
| June 2004 | $1.10 | $1.10 |
| May 2004 | $1.22 | $1.22 |
| April 2004 | $2.18 | $2.18 |
| March 2004 | $2.31 | $2.31 |
| February 2004 | $3 | $3 |
| January 2004 | $3.12 | $3.12 |
| December 2003 | $2.82 | $2.82 |
| November 2003 | $3.24 | $3.24 |
| October 2003 | $2.77 | $2.77 |
| September 2003 | $2.56 | $2.56 |
| August 2003 | $2.45 | $2.45 |
| July 2003 | $2.17 | $2.17 |
| June 2003 | $2.29 | $2.29 |
| May 2003 | $2.31 | $2.31 |
| April 2003 | $2.58 | $2.58 |
| March 2003 | $2.25 | $2.25 |
| February 2003 | $3.11 | $3.11 |
| January 2003 | $3.07 | $3.07 |
| December 2002 | $3.10 | $3.10 |
| November 2002 | $3.47 | $3.47 |
| October 2002 | $2.76 | $2.76 |
| September 2002 | $2.41 | $2.41 |
| August 2002 | $2.42 | $2.42 |
| July 2002 | $3.23 | $3.23 |
| June 2002 | $3.04 | $3.04 |
| May 2002 | $3.40 | $3.40 |
| April 2002 | $3.56 | $3.56 |
| March 2002 | $4.44 | $4.44 |
| February 2002 | $4.71 | $4.71 |
| January 2002 | $6.27 | $6.27 |
| December 2001 | $7.45 | $7.45 |
| November 2001 | $6.45 | $6.45 |
| October 2001 | $4.87 | $4.87 |
| September 2001 | $4.21 | $4.21 |
| August 2001 | $5.90 | $5.90 |
| July 2001 | $13.66 | $13.66 |
| June 2001 | $18.15 | $18.15 |
| May 2001 | $17.94 | $17.94 |
| April 2001 | $19.92 | $19.92 |
| March 2001 | $13.31 | $13.31 |
| February 2001 | $15.06 | $15.06 |
| January 2001 | $28.34 | $28.34 |
| December 2000 | $24 | $24 |
| November 2000 | $24 | $24 |
| October 2000 | $40.50 | $40.50 |
| September 2000 | $49.50 | $49.50 |
| August 2000 | $46.31 | $46.31 |
| July 2000 | $31.56 | $31.56 |
| June 2000 | $30.75 | $30.75 |
| May 2000 | $27.56 | $27.56 |
| April 2000 | $34 | $34 |
| March 2000 | $47.12 | $47.12 |
| February 2000 | $55 | $55 |
| January 2000 | $31.25 | $31.25 |
| December 1999 | $21.50 | $21.50 |
| November 1999 | $10.25 | $10.25 |
| October 1999 | $3.84 | $3.84 |
| September 1999 | $4.34 | $4.34 |
| August 1999 | $3.56 | $3.56 |
| July 1999 | $4.44 | $4.44 |
| June 1999 | $5.06 | $5.06 |
| May 1999 | $4.69 | $4.69 |
| April 1999 | $6.31 | $6.31 |
| March 1999 | $7.69 | $7.69 |
| February 1999 | $6.88 | $6.88 |
| January 1999 | $8.81 | $8.81 |
DSGX
Price: $95.48
52 week price:
Earnings Per Share: 1.31 USD
P/E Ratio: 67.17
Exchange: NMS
Sector: Technology
Industry: Software - Application
Volume: 84900
Ebitda: 18.4 millionMarket Capitalization: 7.6 billion