Distribution Solutions Group, Inc. (DSGR)
NASDAQ: DSGR · Real-Time Price · USD
30.19
+0.12 (0.39%)
Oct 29, 2025, 1:28 PM EDT - Market open

DSGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202529.9630.3029.9629.94--0.43%4,276
Oct 28, 202529.8530.3429.5830.0730.070.80%41,931
Oct 27, 202530.4030.5729.6229.8329.83-1.58%28,826
Oct 24, 202530.0130.5330.0030.3130.310.10%59,030
Oct 23, 202529.8230.4029.5430.2830.282.44%32,133
Oct 22, 202529.8330.0329.5029.5629.56-1.14%43,633
Oct 21, 202529.6530.0329.6529.9029.901.08%30,663
Oct 20, 202528.7429.6428.3329.5829.584.75%86,056
Oct 17, 202528.4128.7228.2428.2428.24-1.09%28,914
Oct 16, 202529.0129.0128.4828.5528.55-1.59%52,314
Oct 15, 202529.5029.6728.8629.0129.01-0.03%46,788
Oct 14, 202527.7329.2227.2429.0229.023.48%51,737
Oct 13, 202528.0528.4727.7528.0528.050.56%53,336
Oct 10, 202528.2128.8427.6727.8927.89-1.27%55,529
Oct 9, 202528.5728.6127.9228.2528.25-1.50%67,666
Oct 8, 202528.7228.9128.4028.6828.680.60%31,234
Oct 7, 202528.7129.1728.1128.5128.51-0.80%104,489
Oct 6, 202529.7530.3628.7228.7428.74-3.07%68,224
Oct 3, 202530.0330.5629.5429.6529.65-0.44%87,420
Oct 2, 202529.6729.9729.1829.7829.780.47%49,433
Oct 1, 202529.7630.4929.4129.6429.64-1.46%68,556
Sep 30, 202528.9230.1128.8230.0830.083.30%87,028
Sep 29, 202529.2329.5728.5529.1229.120.52%95,978
Sep 26, 202528.9729.9328.9028.9728.97-0.21%68,065
Sep 25, 202529.5829.5828.8429.0329.03-2.45%77,095
Sep 24, 202530.6830.8229.7229.7629.76-3.75%41,066
Sep 23, 202531.3331.7430.6030.9230.92-0.96%57,456
Sep 22, 202531.0131.3430.8131.2231.221.04%39,640
Sep 19, 202531.5931.5930.5530.9030.90-1.90%261,788
Sep 18, 202530.7331.6330.2231.5031.502.77%74,087
Sep 17, 202531.2532.1230.5830.6530.65-1.08%43,241
Sep 16, 202531.5131.6730.8330.9930.99-1.48%37,626
Sep 15, 202531.1031.6331.0431.4531.451.16%31,836
Sep 12, 202531.5431.5430.8631.0931.09-1.49%36,642
Sep 11, 202530.7131.6230.6231.5631.562.07%41,721
Sep 10, 202531.2631.5630.2430.9230.92-0.67%37,335
Sep 9, 202531.7331.8030.8131.1331.13-2.72%100,168
Sep 8, 202532.2332.2331.1332.0032.000.06%61,258
Sep 5, 202531.9632.4531.6431.9831.980.25%32,390
Sep 4, 202531.6331.9630.6431.9031.901.56%40,036
Sep 3, 202531.6231.7531.0331.4131.41-1.10%47,627
Sep 2, 202531.4632.3631.3831.7631.76-1.40%43,269
Aug 29, 202532.6032.8432.1032.2132.21-1.20%33,738
Aug 28, 202532.7132.8632.3932.6032.60-0.49%40,863
Aug 27, 202532.8633.2832.6132.7632.76-0.91%39,707
Aug 26, 202533.5033.8032.9033.0633.06-0.54%63,331
Aug 25, 202533.0233.6732.8533.2433.24-0.06%40,347
Aug 22, 202531.8133.6831.8033.2633.264.85%91,747
Aug 21, 202531.7731.8831.5031.7231.72-0.47%27,115
Aug 20, 202532.0232.1331.7031.8731.87-1.18%75,777