Distribution Solutions Group, Inc. (DSGR)
NASDAQ: DSGR · Real-Time Price · USD
30.19
+0.12 (0.39%)
Oct 29, 2025, 1:28 PM EDT - Market open
DSGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 29.96 | 30.30 | 29.96 | 29.94 | - | -0.43% | 4,276 |
| Oct 28, 2025 | 29.85 | 30.34 | 29.58 | 30.07 | 30.07 | 0.80% | 41,931 |
| Oct 27, 2025 | 30.40 | 30.57 | 29.62 | 29.83 | 29.83 | -1.58% | 28,826 |
| Oct 24, 2025 | 30.01 | 30.53 | 30.00 | 30.31 | 30.31 | 0.10% | 59,030 |
| Oct 23, 2025 | 29.82 | 30.40 | 29.54 | 30.28 | 30.28 | 2.44% | 32,133 |
| Oct 22, 2025 | 29.83 | 30.03 | 29.50 | 29.56 | 29.56 | -1.14% | 43,633 |
| Oct 21, 2025 | 29.65 | 30.03 | 29.65 | 29.90 | 29.90 | 1.08% | 30,663 |
| Oct 20, 2025 | 28.74 | 29.64 | 28.33 | 29.58 | 29.58 | 4.75% | 86,056 |
| Oct 17, 2025 | 28.41 | 28.72 | 28.24 | 28.24 | 28.24 | -1.09% | 28,914 |
| Oct 16, 2025 | 29.01 | 29.01 | 28.48 | 28.55 | 28.55 | -1.59% | 52,314 |
| Oct 15, 2025 | 29.50 | 29.67 | 28.86 | 29.01 | 29.01 | -0.03% | 46,788 |
| Oct 14, 2025 | 27.73 | 29.22 | 27.24 | 29.02 | 29.02 | 3.48% | 51,737 |
| Oct 13, 2025 | 28.05 | 28.47 | 27.75 | 28.05 | 28.05 | 0.56% | 53,336 |
| Oct 10, 2025 | 28.21 | 28.84 | 27.67 | 27.89 | 27.89 | -1.27% | 55,529 |
| Oct 9, 2025 | 28.57 | 28.61 | 27.92 | 28.25 | 28.25 | -1.50% | 67,666 |
| Oct 8, 2025 | 28.72 | 28.91 | 28.40 | 28.68 | 28.68 | 0.60% | 31,234 |
| Oct 7, 2025 | 28.71 | 29.17 | 28.11 | 28.51 | 28.51 | -0.80% | 104,489 |
| Oct 6, 2025 | 29.75 | 30.36 | 28.72 | 28.74 | 28.74 | -3.07% | 68,224 |
| Oct 3, 2025 | 30.03 | 30.56 | 29.54 | 29.65 | 29.65 | -0.44% | 87,420 |
| Oct 2, 2025 | 29.67 | 29.97 | 29.18 | 29.78 | 29.78 | 0.47% | 49,433 |
| Oct 1, 2025 | 29.76 | 30.49 | 29.41 | 29.64 | 29.64 | -1.46% | 68,556 |
| Sep 30, 2025 | 28.92 | 30.11 | 28.82 | 30.08 | 30.08 | 3.30% | 87,028 |
| Sep 29, 2025 | 29.23 | 29.57 | 28.55 | 29.12 | 29.12 | 0.52% | 95,978 |
| Sep 26, 2025 | 28.97 | 29.93 | 28.90 | 28.97 | 28.97 | -0.21% | 68,065 |
| Sep 25, 2025 | 29.58 | 29.58 | 28.84 | 29.03 | 29.03 | -2.45% | 77,095 |
| Sep 24, 2025 | 30.68 | 30.82 | 29.72 | 29.76 | 29.76 | -3.75% | 41,066 |
| Sep 23, 2025 | 31.33 | 31.74 | 30.60 | 30.92 | 30.92 | -0.96% | 57,456 |
| Sep 22, 2025 | 31.01 | 31.34 | 30.81 | 31.22 | 31.22 | 1.04% | 39,640 |
| Sep 19, 2025 | 31.59 | 31.59 | 30.55 | 30.90 | 30.90 | -1.90% | 261,788 |
| Sep 18, 2025 | 30.73 | 31.63 | 30.22 | 31.50 | 31.50 | 2.77% | 74,087 |
| Sep 17, 2025 | 31.25 | 32.12 | 30.58 | 30.65 | 30.65 | -1.08% | 43,241 |
| Sep 16, 2025 | 31.51 | 31.67 | 30.83 | 30.99 | 30.99 | -1.48% | 37,626 |
| Sep 15, 2025 | 31.10 | 31.63 | 31.04 | 31.45 | 31.45 | 1.16% | 31,836 |
| 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 |