Skip to main content
logo
Distribution Solutions Group, Inc. (DSGR)
NASDAQ: DSGR · Real-Time Price · USD
26.11
-0.43 (-1.62%)
At close: Nov 20, 2025, 4:00 PM EST
26.11
0.00 (0.00%)
After-hours: Nov 20, 2025, 4:00 PM EST

DSGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 202526.4026.8226.1826.5426.540.80%74,847
Nov 18, 202526.1326.4825.7826.3326.33-0.42%82,254
Nov 17, 202526.8727.6826.1426.4426.440.84%181,345
Nov 14, 202527.3027.4026.1526.2226.22-4.59%114,707
Nov 13, 202526.8328.5226.8327.4827.481.40%132,797
Nov 12, 202526.3727.2526.3027.1027.102.77%74,556
Nov 11, 202526.3626.7826.0126.3726.37-0.49%89,132
Nov 10, 202526.6626.7925.9026.5026.501.34%79,172
Nov 7, 202526.1026.2525.7226.1526.15-0.15%61,410
Nov 6, 202527.0227.0226.0126.1926.19-2.78%52,427
Nov 5, 202527.1127.5526.8026.9426.940.45%95,602
Nov 4, 202527.0127.6526.5626.8226.82-0.70%86,654
Nov 3, 202527.1827.6326.0927.0127.01-1.21%108,494
Oct 31, 202527.7928.3327.1527.3427.34-1.90%78,613
Oct 30, 202530.0331.4927.1027.8727.87-6.34%149,468
Oct 29, 202529.9630.3029.2529.7629.76-1.05%54,018
Oct 28, 202529.8530.3429.5830.0730.070.80%41,931
Oct 27, 202530.4030.5729.6229.8329.83-1.58%28,826
Oct 24, 202530.0130.5330.0030.3130.310.10%59,030
Oct 23, 202529.8230.4029.5430.2830.282.44%32,133
Oct 22, 202529.8330.0329.5029.5629.56-1.14%43,633
Oct 21, 202529.6530.0329.6529.9029.901.08%30,663
Oct 20, 202528.7429.6428.3329.5829.584.75%86,056
Oct 17, 202528.4128.7228.2428.2428.24-1.09%28,914
Oct 16, 202529.0129.0128.4828.5528.55-1.59%52,314
Oct 15, 202529.5029.6728.8629.0129.01-0.03%46,788
Oct 14, 202527.7329.2227.2429.0229.023.48%51,737
Oct 13, 202528.0528.4727.7528.0528.050.56%53,336
Oct 10, 202528.2128.8427.6727.8927.89-1.27%55,529
Oct 9, 202528.5728.6127.9228.2528.25-1.50%67,666
Oct 8, 202528.7228.9128.4028.6828.680.60%31,234
Oct 7, 202528.7129.1728.1128.5128.51-0.80%104,489
Oct 6, 202529.7530.3628.7228.7428.74-3.07%68,224
Oct 3, 202530.0330.5629.5429.6529.65-0.44%87,420
Oct 2, 202529.6729.9729.1829.7829.780.47%49,433
Oct 1, 202529.7630.4929.4129.6429.64-1.46%68,556
Sep 30, 202528.9230.1128.8230.0830.083.30%87,028
Sep 29, 202529.2329.5728.5529.1229.120.52%95,978
Sep 26, 202528.9729.9328.9028.9728.97-0.21%68,065
Sep 25, 202529.5829.5828.8429.0329.03-2.45%77,095
Sep 24, 202530.6830.8229.7229.7629.76-3.75%41,066
Sep 23, 202531.3331.7430.6030.9230.92-0.96%57,456
Sep 22, 202531.0131.3430.8131.2231.221.04%39,640
Sep 19, 202531.5931.5930.5530.9030.90-1.90%261,788
Sep 18, 202530.7331.6330.2231.5031.502.77%74,087
Sep 17, 202531.2532.1230.5830.6530.65-1.08%43,241
Sep 16, 202531.5131.6730.8330.9930.99-1.48%37,626
Sep 15, 202531.1031.6331.0431.4531.451.16%31,836
Sep 12, 202531.5431.5430.8631.0931.09-1.49%36,642
Sep 11, 202530.7131.6230.6231.5631.562.07%41,721