Distribution Solutions Group, Inc. (DSGR)
NASDAQ: DSGR · Real-Time Price · USD
40.24
+0.67 (1.69%)
Oct 30, 2024, 4:00 PM EDT - Market closed

DSGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202439.5040.5039.3040.2440.241.69%48,936
Oct 29, 202439.6940.1639.5739.5739.57-0.98%21,657
Oct 28, 202439.5340.1639.5039.9639.961.60%52,545
Oct 25, 202439.4439.6538.9139.3339.330.67%29,649
Oct 24, 202439.3239.3238.7939.0739.070.18%28,196
Oct 23, 202438.9439.6238.7839.0039.00-0.54%39,657
Oct 22, 202439.3839.7439.1839.2139.21-1.80%18,489
Oct 21, 202440.0040.3639.5439.9339.93-0.60%37,605
Oct 18, 202440.3140.3139.4540.1740.170.17%36,965
Oct 17, 202440.9140.9139.9540.1040.10-1.57%36,455
Oct 16, 202440.5941.4740.0340.7440.741.42%69,374
Oct 15, 202440.3740.8040.0040.1740.170.12%53,170
Oct 14, 202439.9840.3539.8040.1240.120.98%42,746
Oct 11, 202438.7339.7338.7339.7339.733.54%76,543
Oct 10, 202437.3338.3737.2338.3738.371.94%44,988
Oct 9, 202437.8638.2737.6437.6437.64-0.74%47,705
Oct 8, 202438.3338.3337.5137.9237.92-0.89%40,318
Oct 7, 202438.4938.8837.9438.2638.26-1.32%91,949
Oct 4, 202438.0039.2538.0038.7738.772.32%63,884
Oct 3, 202438.0138.4937.4737.8937.89-0.21%47,779
Oct 2, 202438.5838.5837.7737.9737.97-0.32%23,772
Oct 1, 202438.1738.5137.7538.0938.09-1.09%58,941
Sep 30, 202437.7338.8337.4538.5138.511.10%168,259
Sep 27, 202438.6739.1437.9938.0938.09-0.34%46,128
Sep 26, 202437.9539.4337.9038.2238.221.33%77,793
Sep 25, 202438.4538.4537.6637.7237.72-1.15%62,381
Sep 24, 202438.3238.6038.0038.1638.160.66%39,492
Sep 23, 202437.6938.0537.4237.9137.910.93%15,129
Sep 20, 202438.4938.4937.0737.5637.56-2.44%175,411
Sep 19, 202438.1038.8738.1038.5038.503.47%38,785
Sep 18, 202436.9937.9336.7437.2137.210.13%40,021
Sep 17, 202437.2837.4636.7037.1637.161.06%34,883
Sep 16, 202436.7537.0436.1536.7736.771.10%29,306
Sep 13, 202435.6436.6535.4236.3736.373.88%36,382
Sep 12, 202434.0135.4933.6235.0135.014.07%36,841
Sep 11, 202433.6633.8332.8433.6433.64-0.62%31,413
Sep 10, 202433.8134.0533.3633.8533.85-0.59%31,701
Sep 9, 202434.3935.0233.8434.0534.05-0.99%40,642
Sep 6, 202434.5535.0533.8534.3934.39-1.15%29,461
Sep 5, 202435.3635.4434.4034.7934.79-0.83%24,479
Sep 4, 202435.6235.6234.8035.0835.08-1.18%30,728
Sep 3, 202436.7637.3435.4035.5035.50-4.62%29,525
Aug 30, 202437.2837.3036.7537.2237.221.28%23,226
Aug 29, 202437.2037.5936.7536.7536.75-0.68%35,373
Aug 28, 202437.0937.5836.5837.0037.00-0.08%30,719
Aug 27, 202436.9337.4336.6837.0337.030.27%28,849
Aug 26, 202437.5038.3036.9136.9336.93-1.34%36,269
Aug 23, 202435.6137.4535.5937.4337.433.34%58,682
Aug 22, 202436.0436.2935.8036.2236.22-0.19%20,325
Aug 21, 202435.5936.3035.1136.2936.292.20%39,247
Aug 20, 202435.5836.0134.9635.5135.51-0.42%33,626
Aug 19, 202435.1536.8933.0135.6635.663.24%50,477
Aug 16, 202434.3334.8334.3334.5434.540.76%41,339
Aug 15, 202433.5234.5633.2734.2834.284.54%35,527
Aug 14, 202433.2333.2332.4032.7932.79-0.06%21,858
Aug 13, 202432.2632.8632.1832.8132.812.31%20,597
Aug 12, 202432.2633.1631.8032.0732.07-0.99%41,877
Aug 9, 202432.4732.8732.2332.3932.39-1.07%18,981
Aug 8, 202432.6432.8632.3932.7432.741.08%22,696
Aug 7, 202434.1234.1232.0032.3932.39-2.67%32,600
Aug 6, 202432.6033.7232.6033.2833.281.53%44,278
Aug 5, 202431.7332.9131.1032.7832.78-0.27%100,365
Aug 2, 202432.0033.4832.0032.8732.87-3.35%48,472
Aug 1, 202434.0035.9032.1834.0134.010.77%56,226
Jul 31, 202433.2434.9232.8233.7533.752.09%53,636
Jul 30, 202433.6933.9332.4433.0633.06-0.93%33,802
Jul 29, 202434.4434.6833.1433.3733.37-3.13%27,680
Jul 26, 202433.7934.5433.5834.4534.453.27%51,266
Jul 25, 202433.1234.0332.6333.3633.361.37%35,393
Jul 24, 202433.4333.8832.8332.9132.91-1.64%45,204
Jul 23, 202432.5833.7932.0233.4633.462.54%37,228
Jul 22, 202432.1332.7131.7232.6332.632.35%30,681
Jul 19, 202432.2232.2231.4731.8831.88-0.62%28,191
Jul 18, 202432.7633.4132.0032.0832.08-2.64%33,944
Jul 17, 202433.3033.7632.3532.9532.95-1.47%45,554
Jul 16, 202431.6533.5131.6333.4433.447.42%73,578
Jul 15, 202431.1732.0231.0131.1331.131.14%45,798
Jul 12, 202431.0431.6030.6330.7830.780.46%37,017
Jul 11, 202429.5231.3529.3230.6430.645.62%53,279
Jul 10, 202428.9329.2028.5329.0129.010.73%34,330
Jul 9, 202428.9229.4228.5028.8028.80-0.28%55,268
Jul 8, 202428.6329.0028.3028.8828.881.76%82,342
Jul 5, 202429.2929.2928.2628.3828.38-3.37%59,628
Jul 3, 202429.4029.8128.9329.3729.37-0.10%36,456
Jul 2, 202429.0629.5928.7929.4029.401.24%46,716
Jul 1, 202430.1030.3228.8629.0429.04-3.20%67,078
Jun 28, 202430.2930.2929.8730.0030.00-0.33%195,227
Jun 27, 202429.5030.1929.5030.1030.102.28%58,224
Jun 26, 202429.9630.0329.3829.4329.43-2.39%38,518
Jun 25, 202429.9530.3229.3530.1530.150.90%53,204
Jun 24, 202430.0030.5729.2529.8829.88-0.30%56,414
Jun 21, 202429.6230.0029.3029.9729.971.11%90,374
Jun 20, 202430.1730.5629.5829.6429.64-2.18%43,655
Jun 18, 202430.7730.7730.2030.3030.30-1.17%34,031
Jun 17, 202430.8031.4130.0930.6630.660.03%65,748
Jun 14, 202430.9331.0629.7730.6530.65-1.00%54,245
Jun 13, 202430.9931.1830.5530.9630.96-1.02%29,091
Jun 12, 202431.7832.3131.2131.2831.280.87%37,922
Jun 11, 202430.9131.2430.0831.0131.010.88%43,970
Jun 10, 202430.5531.2530.4930.7430.740.59%70,190