Distribution Solutions Group, Inc. (DSGR)
NASDAQ: DSGR · Real-Time Price · USD
31.25
-0.31 (-0.98%)
At close: Sep 12, 2025, 4:00 PM EDT
31.09
-0.16 (-0.51%)
After-hours: Sep 12, 2025, 4:57 PM EDT
DSGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 31.54 | 31.54 | 30.86 | 31.09 | 31.09 | -1.49% | 36,642 |
| Sep 11, 2025 | 30.71 | 31.62 | 30.62 | 31.56 | 31.56 | 2.07% | 41,721 |
| Sep 10, 2025 | 31.26 | 31.56 | 30.24 | 30.92 | 30.92 | -0.67% | 37,335 |
| Sep 9, 2025 | 31.73 | 31.80 | 30.81 | 31.13 | 31.13 | -2.72% | 100,168 |
| Sep 8, 2025 | 32.23 | 32.23 | 31.13 | 32.00 | 32.00 | 0.06% | 61,258 |
| Sep 5, 2025 | 31.96 | 32.45 | 31.64 | 31.98 | 31.98 | 0.25% | 32,390 |
| Sep 4, 2025 | 31.63 | 31.96 | 30.64 | 31.90 | 31.90 | 1.56% | 40,036 |
| Sep 3, 2025 | 31.62 | 31.75 | 31.03 | 31.41 | 31.41 | -1.10% | 47,627 |
| Sep 2, 2025 | 31.46 | 32.36 | 31.38 | 31.76 | 31.76 | -1.40% | 43,269 |
| Aug 29, 2025 | 32.60 | 32.84 | 32.10 | 32.21 | 32.21 | -1.20% | 33,738 |
| Aug 28, 2025 | 32.71 | 32.86 | 32.39 | 32.60 | 32.60 | -0.49% | 40,863 |
| Aug 27, 2025 | 32.86 | 33.28 | 32.61 | 32.76 | 32.76 | -0.91% | 39,707 |
| Aug 26, 2025 | 33.50 | 33.80 | 32.90 | 33.06 | 33.06 | -0.54% | 63,331 |
| Aug 25, 2025 | 33.02 | 33.67 | 32.85 | 33.24 | 33.24 | -0.06% | 40,347 |
| Aug 22, 2025 | 31.81 | 33.68 | 31.80 | 33.26 | 33.26 | 4.85% | 91,747 |
| Aug 21, 2025 | 31.77 | 31.88 | 31.50 | 31.72 | 31.72 | -0.47% | 27,115 |
| Aug 20, 2025 | 32.02 | 32.13 | 31.70 | 31.87 | 31.87 | -1.18% | 75,777 |
| Aug 19, 2025 | 32.89 | 32.94 | 32.23 | 32.25 | 32.25 | -0.80% | 42,150 |
| Aug 18, 2025 | 32.38 | 32.69 | 32.30 | 32.51 | 32.51 | 0.08% | 38,157 |
| Aug 15, 2025 | 32.90 | 32.90 | 32.19 | 32.49 | 32.49 | -0.78% | 58,368 |
| Aug 14, 2025 | 32.60 | 33.00 | 32.54 | 32.74 | 32.74 | -1.33% | 59,996 |
| Aug 13, 2025 | 32.27 | 33.27 | 32.08 | 33.18 | 33.18 | 3.53% | 79,524 |
| Aug 12, 2025 | 31.22 | 32.45 | 31.22 | 32.05 | 32.05 | 4.16% | 84,429 |
| Aug 11, 2025 | 30.52 | 30.89 | 30.38 | 30.77 | 30.77 | 0.23% | 47,281 |
| Aug 8, 2025 | 30.36 | 31.14 | 30.36 | 30.70 | 30.70 | 0.07% | 53,961 |
| Aug 7, 2025 | 31.52 | 31.52 | 30.35 | 30.68 | 30.68 | -1.38% | 43,338 |
| Aug 6, 2025 | 31.44 | 31.44 | 30.75 | 31.11 | 31.11 | -0.54% | 61,184 |
| Aug 5, 2025 | 29.67 | 31.50 | 29.49 | 31.28 | 31.28 | 6.07% | 90,832 |
| Aug 4, 2025 | 29.27 | 29.52 | 28.81 | 29.49 | 29.49 | 1.97% | 52,028 |
| Aug 1, 2025 | 29.29 | 29.29 | 28.47 | 28.92 | 28.92 | -3.50% | 81,484 |
| Jul 31, 2025 | 28.83 | 31.98 | 28.83 | 29.97 | 29.97 | 3.92% | 103,441 |
| Jul 30, 2025 | 29.28 | 29.38 | 28.48 | 28.84 | 28.84 | -0.96% | 57,691 |
| Jul 29, 2025 | 29.83 | 30.00 | 28.99 | 29.12 | 29.12 | -1.56% | 51,676 |
| Jul 28, 2025 | 29.91 | 30.05 | 29.40 | 29.58 | 29.58 | -0.60% | 38,531 |
| Jul 25, 2025 | 29.23 | 30.01 | 29.22 | 29.76 | 29.76 | 0.44% | 27,397 |
| Jul 24, 2025 | 29.13 | 29.88 | 29.11 | 29.63 | 29.63 | -0.27% | 42,500 |
| Jul 23, 2025 | 28.85 | 29.71 | 28.85 | 29.71 | 29.71 | 3.95% | 57,191 |
| Jul 22, 2025 | 28.14 | 28.79 | 28.14 | 28.58 | 28.58 | 1.06% | 37,836 |
| Jul 21, 2025 | 28.74 | 29.02 | 28.23 | 28.28 | 28.28 | -0.95% | 44,953 |
| Jul 18, 2025 | 29.01 | 29.13 | 28.30 | 28.55 | 28.55 | -0.73% | 45,287 |
| Jul 17, 2025 | 28.16 | 29.01 | 28.16 | 28.76 | 28.76 | 1.84% | 43,108 |
| Jul 16, 2025 | 28.19 | 28.81 | 27.62 | 28.24 | 28.24 | 0.86% | 46,693 |
| Jul 15, 2025 | 28.39 | 28.78 | 27.99 | 28.00 | 28.00 | -0.96% | 41,758 |
| Jul 14, 2025 | 28.30 | 28.44 | 28.13 | 28.27 | 28.27 | -1.08% | 21,518 |
| Jul 11, 2025 | 29.01 | 29.01 | 28.23 | 28.58 | 28.58 | -2.16% | 39,294 |
| Jul 10, 2025 | 29.68 | 30.10 | 29.16 | 29.21 | 29.21 | -1.98% | 47,924 |
| Jul 9, 2025 | 29.01 | 30.03 | 29.01 | 29.80 | 29.80 | 2.76% | 61,557 |
| Jul 8, 2025 | 28.64 | 29.60 | 28.46 | 29.00 | 29.00 | 2.00% | 124,128 |
| Jul 7, 2025 | 28.73 | 29.86 | 28.28 | 28.43 | 28.43 | -2.34% | 62,513 |
| Jul 3, 2025 | 28.66 | 29.33 | 28.66 | 29.11 | 29.11 | 1.73% | 35,135 |