DSGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	35.57	37.08	35.57	35.85	35.85	-0.58%	79,066
Dec 19, 2024	36.78	37.04	35.65	36.06	36.06	-0.44%	81,065
Dec 18, 2024	37.80	38.58	36.22	36.22	36.22	-4.43%	92,539
Dec 17, 2024	38.87	38.92	37.46	37.90	37.90	-3.22%	52,324
Dec 16, 2024	38.65	39.44	37.47	39.16	39.16	1.71%	37,890
Dec 13, 2024	38.83	39.11	37.99	38.50	38.50	-1.38%	54,317
Dec 12, 2024	39.18	39.45	38.82	39.04	39.04	-0.33%	33,310
Dec 11, 2024	39.78	39.96	39.12	39.17	39.17	-0.13%	35,169
Dec 10, 2024	39.63	39.97	38.74	39.22	39.22	-0.48%	39,510
Dec 9, 2024	39.96	40.08	39.24	39.41	39.41	-0.25%	26,087
Dec 6, 2024	39.59	39.59	38.31	39.51	39.51	0.69%	36,569
Dec 5, 2024	39.67	39.98	39.03	39.24	39.24	-1.28%	36,456
Dec 4, 2024	39.79	39.80	39.16	39.75	39.75	0.73%	41,515
Dec 3, 2024	39.80	39.83	38.90	39.46	39.46	-0.13%	34,828
Dec 2, 2024	39.45	39.76	38.83	39.51	39.51	1.00%	45,960
Nov 29, 2024	39.43	39.88	39.01	39.12	39.12	-0.20%	22,462
Nov 27, 2024	39.70	39.88	38.93	39.20	39.20	0.26%	28,250
Nov 26, 2024	38.79	39.18	38.58	39.10	39.10	-	36,175
Nov 25, 2024	38.20	39.46	38.20	39.10	39.10	2.68%	67,368
Nov 22, 2024	38.16	38.50	37.97	38.08	38.08	0.82%	33,901
Nov 21, 2024	37.70	38.50	37.58	37.77	37.77	1.23%	31,604
Nov 20, 2024	37.70	38.31	36.78	37.31	37.31	-1.35%	24,108
Nov 19, 2024	38.03	38.31	37.65	37.82	37.82	-0.36%	41,735
Nov 18, 2024	37.99	38.24	37.66	37.96	37.96	0.92%	41,100
Nov 15, 2024	38.51	38.58	37.36	37.61	37.61	-1.88%	23,790
Nov 14, 2024	39.57	39.57	38.06	38.33	38.33	-2.49%	37,856
Nov 13, 2024	40.17	40.23	39.14	39.31	39.31	-0.91%	32,934
Nov 12, 2024	40.45	40.91	39.50	39.67	39.67	-2.89%	37,639
Nov 11, 2024	40.65	41.36	40.13	40.85	40.85	0.62%	37,725
Nov 8, 2024	40.43	40.95	39.98	40.60	40.60	0.94%	36,532
Nov 7, 2024	40.60	41.00	39.73	40.22	40.22	-1.16%	63,095
Nov 6, 2024	37.52	40.80	37.52	40.69	40.69	15.83%	94,911
Nov 5, 2024	35.07	35.36	34.67	35.13	35.13	-0.76%	45,814
Nov 4, 2024	35.62	36.53	35.29	35.40	35.40	-1.09%	43,964
Nov 1, 2024	39.03	39.37	35.66	35.79	35.79	-7.04%	86,973
Oct 31, 2024	40.00	40.15	37.49	38.50	38.50	-4.32%	61,302
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