DSGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	29.50	29.86	29.15	29.67	29.67	0.92%	158,007
Feb 3, 2026	29.28	29.53	28.91	29.40	29.40	-0.03%	64,808
Feb 2, 2026	28.52	29.53	28.00	29.41	29.41	3.59%	79,627
Jan 30, 2026	28.61	28.61	27.88	28.39	28.39	-0.11%	74,364
Jan 29, 2026	28.02	28.43	27.56	28.42	28.42	1.43%	95,720
Jan 28, 2026	28.38	28.60	27.91	28.02	28.02	-1.68%	63,225
Jan 27, 2026	29.27	29.31	28.32	28.50	28.50	-1.99%	56,747
Jan 26, 2026	29.34	29.41	28.87	29.08	29.08	-0.21%	68,341
Jan 23, 2026	29.55	30.09	28.65	29.14	29.14	-2.38%	74,347
Jan 22, 2026	29.84	30.26	29.70	29.85	29.85	0.51%	44,543
Jan 21, 2026	29.28	29.97	29.18	29.70	29.70	2.34%	85,929
Jan 20, 2026	29.52	29.66	28.83	29.02	29.02	-3.46%	81,858
Jan 16, 2026	30.00	30.20	29.52	30.06	30.06	0.20%	32,286
Jan 15, 2026	29.55	30.28	29.55	30.00	30.00	0.91%	37,537
Jan 14, 2026	30.39	30.39	29.43	29.73	29.73	-2.08%	62,343
Jan 13, 2026	30.27	30.41	29.77	30.36	30.36	1.13%	69,730
Jan 12, 2026	29.50	30.17	29.05	30.02	30.02	1.66%	47,938
Jan 9, 2026	29.40	29.75	28.95	29.53	29.53	0.48%	42,691
Jan 8, 2026	28.63	29.74	28.63	29.39	29.39	1.80%	98,155
Jan 7, 2026	28.66	29.09	28.50	28.87	28.87	1.16%	80,059
Jan 6, 2026	28.88	29.14	28.36	28.54	28.54	-2.26%	76,742
Jan 5, 2026	28.00	29.63	28.00	29.20	29.20	4.14%	90,306
Jan 2, 2026	27.44	28.19	27.44	28.04	28.04	2.37%	81,201
Dec 31, 2025	28.34	28.56	27.29	27.39	27.39	-3.22%	87,732
Dec 30, 2025	28.38	28.49	27.85	28.30	28.30	0.43%	42,221
Dec 29, 2025	28.52	29.08	28.00	28.18	28.18	-1.88%	37,180
Dec 26, 2025	28.75	28.75	28.31	28.72	28.72	0.14%	26,870
Dec 24, 2025	28.60	28.95	28.53	28.68	28.68	-0.21%	44,515
Dec 23, 2025	27.97	28.77	27.76	28.74	28.74	1.91%	77,572
Dec 22, 2025	28.97	29.15	28.20	28.20	28.20	-2.29%	44,843
Dec 19, 2025	28.90	29.24	28.68	28.86	28.86	-0.35%	109,830
Dec 18, 2025	28.69	29.11	28.69	28.96	28.96	2.12%	43,727
Dec 17, 2025	28.76	29.07	28.22	28.36	28.36	-1.22%	38,610
Dec 16, 2025	28.69	29.11	28.50	28.71	28.71	-0.35%	80,770
Dec 15, 2025	29.44	29.44	28.65	28.81	28.81	-1.13%	70,413
Dec 12, 2025	29.20	29.29	28.80	29.14	29.14	0.07%	64,496
Dec 11, 2025	28.68	29.23	28.38	29.12	29.12	2.03%	79,274
Dec 10, 2025	27.43	28.78	27.43	28.54	28.54	2.94%	97,901
Dec 9, 2025	27.42	27.86	27.42	27.73	27.73	1.19%	56,335
Dec 8, 2025	27.32	27.76	26.98	27.40	27.40	-0.22%	67,037
Dec 5, 2025	27.61	28.05	27.31	27.46	27.46	0.15%	60,546
Dec 4, 2025	27.50	27.98	27.12	27.42	27.42	-1.15%	61,435
Dec 3, 2025	27.66	28.04	27.37	27.74	27.74	1.13%	55,340
Dec 2, 2025	27.29	27.95	27.16	27.43	27.43	0.40%	79,654
Dec 1, 2025	27.73	28.29	27.30	27.32	27.32	-1.59%	53,331
Nov 28, 2025	25.33	28.36	25.33	27.76	27.76	-1.10%	28,479
Nov 26, 2025	27.60	28.19	27.60	28.07	28.07	0.86%	31,614
Nov 25, 2025	27.28	28.30	27.00	27.83	27.83	2.02%	43,936
Nov 24, 2025	28.59	28.59	26.11	27.28	27.28	1.00%	47,188
Nov 21, 2025	26.18	27.34	26.04	27.01	27.01	3.45%	71,186