Distribution Solutions Group, Inc. (DSGR)
NASDAQ: DSGR · Real-Time Price · USD
27.91
-0.29 (-1.03%)
Mar 28, 2025, 4:00 PM EDT - Market closed
DSGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 27.91 | 27.93 | 27.84 | 27.84 | - | -1.28% | 9,414 |
| Mar 27, 2025 | 28.90 | 28.90 | 27.90 | 28.20 | 28.20 | -1.05% | 27,974 |
| Mar 26, 2025 | 28.71 | 28.71 | 28.19 | 28.50 | 28.50 | -1.08% | 23,768 |
| Mar 25, 2025 | 29.57 | 29.90 | 28.15 | 28.81 | 28.81 | -1.27% | 44,376 |
| Mar 24, 2025 | 29.14 | 29.31 | 28.86 | 29.18 | 29.18 | 1.85% | 21,447 |
| Mar 21, 2025 | 28.96 | 29.14 | 28.62 | 28.65 | 28.65 | -1.82% | 80,816 |
| Mar 20, 2025 | 29.42 | 29.54 | 29.10 | 29.18 | 29.18 | -2.31% | 24,951 |
| Mar 19, 2025 | 29.50 | 29.87 | 29.00 | 29.87 | 29.87 | 0.74% | 35,184 |
| Mar 18, 2025 | 29.70 | 29.97 | 29.20 | 29.65 | 29.65 | -0.20% | 58,482 |
| Mar 17, 2025 | 29.34 | 29.99 | 29.34 | 29.71 | 29.71 | 0.54% | 41,759 |
| Mar 14, 2025 | 28.69 | 29.69 | 28.50 | 29.55 | 29.55 | 3.58% | 37,415 |
| Mar 13, 2025 | 29.54 | 30.74 | 28.27 | 28.53 | 28.53 | -3.81% | 56,395 |
| Mar 12, 2025 | 30.72 | 31.68 | 29.66 | 29.66 | 29.66 | -2.88% | 78,672 |
| Mar 11, 2025 | 29.31 | 30.60 | 29.17 | 30.54 | 30.54 | 4.27% | 128,093 |
| Mar 10, 2025 | 30.10 | 31.72 | 29.20 | 29.29 | 29.29 | -3.94% | 54,473 |
| Mar 7, 2025 | 30.59 | 31.31 | 29.82 | 30.49 | 30.49 | -0.03% | 48,245 |
| Mar 6, 2025 | 29.87 | 30.73 | 28.17 | 30.50 | 30.50 | 9.91% | 101,775 |
| Mar 5, 2025 | 27.97 | 29.39 | 27.58 | 27.75 | 27.75 | -1.21% | 111,056 |
| Mar 4, 2025 | 28.15 | 28.38 | 27.80 | 28.09 | 28.09 | -1.27% | 61,344 |
| Mar 3, 2025 | 29.45 | 30.40 | 28.01 | 28.45 | 28.45 | -3.49% | 56,500 |
| Feb 28, 2025 | 29.44 | 31.00 | 28.98 | 29.48 | 29.48 | 0.58% | 41,459 |
| Feb 27, 2025 | 30.26 | 31.22 | 29.13 | 29.31 | 29.31 | -3.81% | 45,446 |
| Feb 26, 2025 | 29.50 | 31.51 | 29.50 | 30.47 | 30.47 | 3.32% | 64,643 |
| Feb 25, 2025 | 28.40 | 29.67 | 28.40 | 29.49 | 29.49 | 4.46% | 61,156 |
| Feb 24, 2025 | 29.19 | 29.19 | 28.20 | 28.23 | 28.23 | -2.08% | 37,629 |
| Feb 21, 2025 | 30.20 | 30.39 | 28.70 | 28.83 | 28.83 | -3.48% | 45,500 |
| Feb 20, 2025 | 29.59 | 29.91 | 29.43 | 29.87 | 29.87 | 0.03% | 23,636 |
| Feb 19, 2025 | 29.93 | 30.16 | 29.67 | 29.86 | 29.86 | -1.19% | 36,183 |
| Feb 18, 2025 | 30.38 | 31.17 | 29.86 | 30.22 | 30.22 | -0.72% | 51,896 |
| Feb 14, 2025 | 30.39 | 30.72 | 30.10 | 30.44 | 30.44 | 0.10% | 41,186 |
| Feb 13, 2025 | 30.52 | 30.84 | 30.07 | 30.41 | 30.41 | 0.07% | 32,302 |
| Feb 12, 2025 | 30.40 | 30.98 | 30.26 | 30.39 | 30.39 | -1.55% | 25,748 |
| Feb 11, 2025 | 31.00 | 31.07 | 30.71 | 30.87 | 30.87 | -1.15% | 27,002 |
| Feb 10, 2025 | 31.31 | 31.34 | 30.65 | 31.23 | 31.23 | 0.19% | 20,990 |
| Feb 7, 2025 | 30.99 | 31.17 | 30.79 | 31.17 | 31.17 | -0.76% | 29,900 |
| Feb 6, 2025 | 31.96 | 32.00 | 31.22 | 31.41 | 31.41 | -0.85% | 44,857 |
| Feb 5, 2025 | 31.55 | 31.81 | 31.20 | 31.68 | 31.68 | 0.32% | 19,846 |
| Feb 4, 2025 | 31.08 | 31.75 | 31.08 | 31.58 | 31.58 | 1.12% | 28,345 |
| Feb 3, 2025 | 31.45 | 31.95 | 31.01 | 31.23 | 31.23 | -3.16% | 31,630 |
| Jan 31, 2025 | 32.79 | 33.00 | 32.18 | 32.25 | 32.25 | -2.21% | 29,712 |
| Jan 30, 2025 | 33.08 | 33.96 | 32.89 | 32.98 | 32.98 | 0.12% | 20,122 |
| Jan 29, 2025 | 32.36 | 33.22 | 31.86 | 32.94 | 32.94 | 1.48% | 39,508 |
| Jan 28, 2025 | 33.40 | 33.95 | 32.36 | 32.46 | 32.46 | -2.70% | 66,278 |
| Jan 27, 2025 | 33.66 | 34.20 | 33.15 | 33.36 | 33.36 | -1.56% | 40,899 |
| Jan 24, 2025 | 34.11 | 34.29 | 33.87 | 33.89 | 33.89 | -1.40% | 27,151 |
| Jan 23, 2025 | 34.17 | 34.65 | 34.16 | 34.37 | 34.37 | -0.26% | 33,222 |
| Jan 22, 2025 | 34.72 | 35.23 | 34.34 | 34.46 | 34.46 | -0.98% | 32,222 |
| Jan 21, 2025 | 34.36 | 35.29 | 34.36 | 34.80 | 34.80 | 1.46% | 27,724 |
| Jan 17, 2025 | 34.46 | 34.84 | 34.01 | 34.30 | 34.30 | 0.32% | 29,298 |
| Jan 16, 2025 | 34.00 | 34.71 | 33.80 | 34.19 | 34.19 | 0.06% | 29,737 |