Skip to main content
Distribution Solutions Group, Inc. (DSGR)
NASDAQ: DSGR · Real-Time Price · USD
26.75
-1.02 (-3.67%)
Jun 13, 2025, 4:00 PM - Market closed

DSGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202527.1727.7126.4826.7526.75-3.67%46,125
Jun 12, 202527.6528.0127.6427.7727.77-0.84%54,613
Jun 11, 202528.1828.4027.9028.0128.01-0.16%44,490
Jun 10, 202527.6328.0827.5328.0528.051.74%44,751
Jun 9, 202527.9828.2827.3827.5727.57-0.18%57,427
Jun 6, 202527.6127.7527.3227.6227.621.51%44,206
Jun 5, 202526.9027.4126.7927.2127.210.70%59,718
Jun 4, 202527.7827.8926.6627.0227.02-1.92%73,695
Jun 3, 202527.1227.7126.9227.5527.551.81%43,932
Jun 2, 202526.9727.1126.5527.0627.06-0.70%80,622
May 30, 202527.9027.9427.2527.2527.25-2.43%63,348
May 29, 202527.9728.1027.5027.9327.93-0.29%58,622
May 28, 202528.2528.4927.6028.0128.01-0.99%94,323
May 27, 202527.0828.2927.0028.2928.295.25%70,671
May 23, 202526.5127.0026.3226.8826.88-0.44%81,594
May 22, 202526.9527.2226.8027.0027.000.19%75,104
May 21, 202527.7527.8126.7126.9526.95-2.64%91,329
May 20, 202527.3927.7027.3127.6827.68-0.04%67,929
May 19, 202527.5527.8127.3327.6927.69-0.29%51,957
May 16, 202527.5127.9127.3927.7727.770.62%83,916
May 15, 202527.5127.6627.0227.6027.601.28%72,430
May 14, 202527.3927.6126.8527.2527.250.04%77,890
May 13, 202527.2827.5926.8427.2427.240.81%61,988
May 12, 202527.8927.8926.5027.0227.022.52%102,068
May 9, 202525.0226.4324.9026.3626.363.96%95,328
May 8, 202524.6325.7324.6325.3525.353.68%66,705
May 7, 202524.8724.9923.9924.4524.451.16%94,674
May 6, 202525.4425.5824.1724.1724.17-4.16%82,060
May 5, 202525.7226.2225.1625.2225.22-2.59%43,684
May 2, 202524.6826.0024.3525.8925.896.90%92,906
May 1, 202524.6624.7021.8724.2224.22-6.99%245,998
Apr 30, 202526.0126.5025.2926.0426.04-1.03%52,796
Apr 29, 202526.1726.4325.9126.3126.31-0.42%33,340
Apr 28, 202526.2527.4326.0826.4226.42-1.09%56,768
Apr 25, 202526.5926.8626.3326.7126.71-0.96%27,928
Apr 24, 202526.7728.3426.5526.9726.972.35%42,646
Apr 23, 202526.7227.3126.3126.3526.351.93%60,602
Apr 22, 202524.8925.9224.8925.8525.853.07%75,609
Apr 21, 202525.6926.5224.8325.0825.08-4.09%47,304
Apr 17, 202525.9227.0025.3226.1526.150.50%55,817
Apr 16, 202526.3627.0425.5626.0226.02-3.74%62,684
Apr 15, 202526.9627.5026.7327.0327.03-0.37%55,876
Apr 14, 202526.4627.3926.4627.1327.130.26%72,986
Apr 11, 202526.1527.3025.3427.0627.062.85%72,124
Apr 10, 202526.2226.5425.2526.3126.31-2.70%141,328
Apr 9, 202524.6827.2624.5827.0427.047.92%109,562
Apr 8, 202526.1526.6324.6525.0625.06-0.65%79,646
Apr 7, 202524.6926.3924.3125.2225.22-1.79%160,898
Apr 4, 202526.0826.2825.0925.6825.68-5.41%109,784
Apr 3, 202527.5128.0626.0127.1527.15-5.07%75,902