DSGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2024	39.50	40.50	39.30	40.24	40.24	1.69%	48,936
Oct 29, 2024	39.69	40.16	39.57	39.57	39.57	-0.98%	21,657
Oct 28, 2024	39.53	40.16	39.50	39.96	39.96	1.60%	52,545
Oct 25, 2024	39.44	39.65	38.91	39.33	39.33	0.67%	29,649
Oct 24, 2024	39.32	39.32	38.79	39.07	39.07	0.18%	28,196
Oct 23, 2024	38.94	39.62	38.78	39.00	39.00	-0.54%	39,657
Oct 22, 2024	39.38	39.74	39.18	39.21	39.21	-1.80%	18,489
Oct 21, 2024	40.00	40.36	39.54	39.93	39.93	-0.60%	37,605
Oct 18, 2024	40.31	40.31	39.45	40.17	40.17	0.17%	36,965
Oct 17, 2024	40.91	40.91	39.95	40.10	40.10	-1.57%	36,455
Oct 16, 2024	40.59	41.47	40.03	40.74	40.74	1.42%	69,374
Oct 15, 2024	40.37	40.80	40.00	40.17	40.17	0.12%	53,170
Oct 14, 2024	39.98	40.35	39.80	40.12	40.12	0.98%	42,746
Oct 11, 2024	38.73	39.73	38.73	39.73	39.73	3.54%	76,543
Oct 10, 2024	37.33	38.37	37.23	38.37	38.37	1.94%	44,988
Oct 9, 2024	37.86	38.27	37.64	37.64	37.64	-0.74%	47,705
Oct 8, 2024	38.33	38.33	37.51	37.92	37.92	-0.89%	40,318
Oct 7, 2024	38.49	38.88	37.94	38.26	38.26	-1.32%	91,949
Oct 4, 2024	38.00	39.25	38.00	38.77	38.77	2.32%	63,884
Oct 3, 2024	38.01	38.49	37.47	37.89	37.89	-0.21%	47,779
Oct 2, 2024	38.58	38.58	37.77	37.97	37.97	-0.32%	23,772
Oct 1, 2024	38.17	38.51	37.75	38.09	38.09	-1.09%	58,941
Sep 30, 2024	37.73	38.83	37.45	38.51	38.51	1.10%	168,259
Sep 27, 2024	38.67	39.14	37.99	38.09	38.09	-0.34%	46,128
Sep 26, 2024	37.95	39.43	37.90	38.22	38.22	1.33%	77,793
Sep 25, 2024	38.45	38.45	37.66	37.72	37.72	-1.15%	62,381
Sep 24, 2024	38.32	38.60	38.00	38.16	38.16	0.66%	39,492
Sep 23, 2024	37.69	38.05	37.42	37.91	37.91	0.93%	15,129
Sep 20, 2024	38.49	38.49	37.07	37.56	37.56	-2.44%	175,411
Sep 19, 2024	38.10	38.87	38.10	38.50	38.50	3.47%	38,785
Sep 18, 2024	36.99	37.93	36.74	37.21	37.21	0.13%	40,021
Sep 17, 2024	37.28	37.46	36.70	37.16	37.16	1.06%	34,883
Sep 16, 2024	36.75	37.04	36.15	36.77	36.77	1.10%	29,306
Sep 13, 2024	35.64	36.65	35.42	36.37	36.37	3.88%	36,382
Sep 12, 2024	34.01	35.49	33.62	35.01	35.01	4.07%	36,841
Sep 11, 2024	33.66	33.83	32.84	33.64	33.64	-0.62%	31,413
Sep 10, 2024	33.81	34.05	33.36	33.85	33.85	-0.59%	31,701
Sep 9, 2024	34.39	35.02	33.84	34.05	34.05	-0.99%	40,642
Sep 6, 2024	34.55	35.05	33.85	34.39	34.39	-1.15%	29,461
Sep 5, 2024	35.36	35.44	34.40	34.79	34.79	-0.83%	24,479
Sep 4, 2024	35.62	35.62	34.80	35.08	35.08	-1.18%	30,728
Sep 3, 2024	36.76	37.34	35.40	35.50	35.50	-4.62%	29,525
Aug 30, 2024	37.28	37.30	36.75	37.22	37.22	1.28%	23,226
Aug 29, 2024	37.20	37.59	36.75	36.75	36.75	-0.68%	35,373
Aug 28, 2024	37.09	37.58	36.58	37.00	37.00	-0.08%	30,719
Aug 27, 2024	36.93	37.43	36.68	37.03	37.03	0.27%	28,849
Aug 26, 2024	37.50	38.30	36.91	36.93	36.93	-1.34%	36,269
Aug 23, 2024	35.61	37.45	35.59	37.43	37.43	3.34%	58,682
Aug 22, 2024	36.04	36.29	35.80	36.22	36.22	-0.19%	20,325
Aug 21, 2024	35.59	36.30	35.11	36.29	36.29	2.20%	39,247
Aug 20, 2024	35.58	36.01	34.96	35.51	35.51	-0.42%	33,626
Aug 19, 2024	35.15	36.89	33.01	35.66	35.66	3.24%	50,477
Aug 16, 2024	34.33	34.83	34.33	34.54	34.54	0.76%	41,339
Aug 15, 2024	33.52	34.56	33.27	34.28	34.28	4.54%	35,527
Aug 14, 2024	33.23	33.23	32.40	32.79	32.79	-0.06%	21,858
Aug 13, 2024	32.26	32.86	32.18	32.81	32.81	2.31%	20,597
Aug 12, 2024	32.26	33.16	31.80	32.07	32.07	-0.99%	41,877
Aug 9, 2024	32.47	32.87	32.23	32.39	32.39	-1.07%	18,981
Aug 8, 2024	32.64	32.86	32.39	32.74	32.74	1.08%	22,696
Aug 7, 2024	34.12	34.12	32.00	32.39	32.39	-2.67%	32,600
Aug 6, 2024	32.60	33.72	32.60	33.28	33.28	1.53%	44,278
Aug 5, 2024	31.73	32.91	31.10	32.78	32.78	-0.27%	100,365
Aug 2, 2024	32.00	33.48	32.00	32.87	32.87	-3.35%	48,472
Aug 1, 2024	34.00	35.90	32.18	34.01	34.01	0.77%	56,226
Jul 31, 2024	33.24	34.92	32.82	33.75	33.75	2.09%	53,636
Jul 30, 2024	33.69	33.93	32.44	33.06	33.06	-0.93%	33,802
Jul 29, 2024	34.44	34.68	33.14	33.37	33.37	-3.13%	27,680
Jul 26, 2024	33.79	34.54	33.58	34.45	34.45	3.27%	51,266
Jul 25, 2024	33.12	34.03	32.63	33.36	33.36	1.37%	35,393
Jul 24, 2024	33.43	33.88	32.83	32.91	32.91	-1.64%	45,204
Jul 23, 2024	32.58	33.79	32.02	33.46	33.46	2.54%	37,228
Jul 22, 2024	32.13	32.71	31.72	32.63	32.63	2.35%	30,681
Jul 19, 2024	32.22	32.22	31.47	31.88	31.88	-0.62%	28,191
Jul 18, 2024	32.76	33.41	32.00	32.08	32.08	-2.64%	33,944
Jul 17, 2024	33.30	33.76	32.35	32.95	32.95	-1.47%	45,554
Jul 16, 2024	31.65	33.51	31.63	33.44	33.44	7.42%	73,578
Jul 15, 2024	31.17	32.02	31.01	31.13	31.13	1.14%	45,798
Jul 12, 2024	31.04	31.60	30.63	30.78	30.78	0.46%	37,017
Jul 11, 2024	29.52	31.35	29.32	30.64	30.64	5.62%	53,279
Jul 10, 2024	28.93	29.20	28.53	29.01	29.01	0.73%	34,330
Jul 9, 2024	28.92	29.42	28.50	28.80	28.80	-0.28%	55,268
Jul 8, 2024	28.63	29.00	28.30	28.88	28.88	1.76%	82,342
Jul 5, 2024	29.29	29.29	28.26	28.38	28.38	-3.37%	59,628
Jul 3, 2024	29.40	29.81	28.93	29.37	29.37	-0.10%	36,456
Jul 2, 2024	29.06	29.59	28.79	29.40	29.40	1.24%	46,716
Jul 1, 2024	30.10	30.32	28.86	29.04	29.04	-3.20%	67,078
Jun 28, 2024	30.29	30.29	29.87	30.00	30.00	-0.33%	195,227
Jun 27, 2024	29.50	30.19	29.50	30.10	30.10	2.28%	58,224
Jun 26, 2024	29.96	30.03	29.38	29.43	29.43	-2.39%	38,518
Jun 25, 2024	29.95	30.32	29.35	30.15	30.15	0.90%	53,204
Jun 24, 2024	30.00	30.57	29.25	29.88	29.88	-0.30%	56,414
Jun 21, 2024	29.62	30.00	29.30	29.97	29.97	1.11%	90,374
Jun 20, 2024	30.17	30.56	29.58	29.64	29.64	-2.18%	43,655
Jun 18, 2024	30.77	30.77	30.20	30.30	30.30	-1.17%	34,031
Jun 17, 2024	30.80	31.41	30.09	30.66	30.66	0.03%	65,748
Jun 14, 2024	30.93	31.06	29.77	30.65	30.65	-1.00%	54,245
Jun 13, 2024	30.99	31.18	30.55	30.96	30.96	-1.02%	29,091
Jun 12, 2024	31.78	32.31	31.21	31.28	31.28	0.87%	37,922
Jun 11, 2024	30.91	31.24	30.08	31.01	31.01	0.88%	43,970
Jun 10, 2024	30.55	31.25	30.49	30.74	30.74	0.59%	70,190