DSGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	28.66	28.99	28.51	28.55	-	0.04%	14,140
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
Nov 20, 2025	26.89	27.00	25.86	26.11	26.11	-1.62%	90,412
Nov 19, 2025	26.40	26.82	26.18	26.54	26.54	0.80%	74,847
Nov 18, 2025	26.13	26.48	25.78	26.33	26.33	-0.42%	82,254
Nov 17, 2025	26.87	27.68	26.14	26.44	26.44	0.84%	181,345
Nov 14, 2025	27.30	27.40	26.15	26.22	26.22	-4.59%	114,707
Nov 13, 2025	26.83	28.52	26.83	27.48	27.48	1.40%	132,797
Nov 12, 2025	26.37	27.25	26.30	27.10	27.10	2.77%	74,556
Nov 11, 2025	26.36	26.78	26.01	26.37	26.37	-0.49%	89,132
Nov 10, 2025	26.66	26.79	25.90	26.50	26.50	1.34%	79,172
Nov 7, 2025	26.10	26.25	25.72	26.15	26.15	-0.15%	61,410
Nov 6, 2025	27.02	27.02	26.01	26.19	26.19	-2.78%	52,427
Nov 5, 2025	27.11	27.55	26.80	26.94	26.94	0.45%	95,602
Nov 4, 2025	27.01	27.65	26.56	26.82	26.82	-0.70%	86,654
Nov 3, 2025	27.18	27.63	26.09	27.01	27.01	-1.21%	108,494
Oct 31, 2025	27.79	28.33	27.15	27.34	27.34	-1.90%	78,613
Oct 30, 2025	30.03	31.49	27.10	27.87	27.87	-6.34%	149,468
Oct 29, 2025	29.96	30.30	29.25	29.76	29.76	-1.05%	54,018
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