Distribution Solutions Group, Inc. (DSGR)
NASDAQ: DSGR · Real-Time Price · USD
26.39
-0.32 (-1.22%)
Apr 28, 2025, 4:00 PM EDT - Market closed
DSGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 26.25 | 27.43 | 26.08 | 26.42 | 26.42 | -1.09% | 56,768 |
| Apr 25, 2025 | 26.59 | 26.86 | 26.33 | 26.71 | 26.71 | -0.96% | 27,928 |
| Apr 24, 2025 | 26.77 | 28.34 | 26.55 | 26.97 | 26.97 | 2.35% | 42,646 |
| Apr 23, 2025 | 26.72 | 27.31 | 26.31 | 26.35 | 26.35 | 1.93% | 60,602 |
| Apr 22, 2025 | 24.89 | 25.92 | 24.89 | 25.85 | 25.85 | 3.07% | 75,609 |
| Apr 21, 2025 | 25.69 | 26.52 | 24.83 | 25.08 | 25.08 | -4.09% | 47,304 |
| Apr 17, 2025 | 25.92 | 27.00 | 25.32 | 26.15 | 26.15 | 0.50% | 55,817 |
| Apr 16, 2025 | 26.36 | 27.04 | 25.56 | 26.02 | 26.02 | -3.74% | 62,684 |
| Apr 15, 2025 | 26.96 | 27.50 | 26.73 | 27.03 | 27.03 | -0.37% | 55,876 |
| Apr 14, 2025 | 26.46 | 27.39 | 26.46 | 27.13 | 27.13 | 0.26% | 72,986 |
| Apr 11, 2025 | 26.15 | 27.30 | 25.34 | 27.06 | 27.06 | 2.85% | 72,124 |
| Apr 10, 2025 | 26.22 | 26.54 | 25.25 | 26.31 | 26.31 | -2.70% | 141,328 |
| Apr 9, 2025 | 24.68 | 27.26 | 24.58 | 27.04 | 27.04 | 7.92% | 109,562 |
| Apr 8, 2025 | 26.15 | 26.63 | 24.65 | 25.06 | 25.06 | -0.65% | 79,646 |
| Apr 7, 2025 | 24.69 | 26.39 | 24.31 | 25.22 | 25.22 | -1.79% | 160,898 |
| Apr 4, 2025 | 26.08 | 26.28 | 25.09 | 25.68 | 25.68 | -5.41% | 109,784 |
| Apr 3, 2025 | 27.51 | 28.06 | 26.01 | 27.15 | 27.15 | -5.07% | 75,902 |
| Apr 2, 2025 | 28.05 | 29.05 | 27.77 | 28.60 | 28.60 | 1.60% | 52,811 |
| Apr 1, 2025 | 27.90 | 28.45 | 27.90 | 28.15 | 28.15 | 0.54% | 49,769 |
| Mar 31, 2025 | 27.34 | 28.12 | 27.30 | 28.00 | 28.00 | 0.32% | 84,527 |
| Mar 28, 2025 | 27.91 | 28.12 | 27.64 | 27.91 | 27.91 | -1.03% | 37,354 |
| Mar 27, 2025 | 28.90 | 28.90 | 27.90 | 28.20 | 28.20 | -1.05% | 27,974 |
| Mar 26, 2025 | 28.71 | 28.71 | 28.19 | 28.50 | 28.50 | -1.08% | 23,768 |
| Mar 25, 2025 | 29.57 | 29.90 | 28.15 | 28.81 | 28.81 | -1.27% | 44,376 |
| Mar 24, 2025 | 29.14 | 29.31 | 28.86 | 29.18 | 29.18 | 1.85% | 21,447 |
| Mar 21, 2025 | 28.96 | 29.14 | 28.62 | 28.65 | 28.65 | -1.82% | 80,816 |
| Mar 20, 2025 | 29.42 | 29.54 | 29.10 | 29.18 | 29.18 | -2.31% | 24,951 |
| Mar 19, 2025 | 29.50 | 29.87 | 29.00 | 29.87 | 29.87 | 0.74% | 35,184 |
| Mar 18, 2025 | 29.70 | 29.97 | 29.20 | 29.65 | 29.65 | -0.20% | 58,482 |
| Mar 17, 2025 | 29.34 | 29.99 | 29.34 | 29.71 | 29.71 | 0.54% | 41,759 |
| Mar 14, 2025 | 28.69 | 29.69 | 28.50 | 29.55 | 29.55 | 3.58% | 37,415 |
| Mar 13, 2025 | 29.54 | 30.74 | 28.27 | 28.53 | 28.53 | -3.81% | 56,395 |
| Mar 12, 2025 | 30.72 | 31.68 | 29.66 | 29.66 | 29.66 | -2.88% | 78,672 |
| Mar 11, 2025 | 29.31 | 30.60 | 29.17 | 30.54 | 30.54 | 4.27% | 128,093 |
| Mar 10, 2025 | 30.10 | 31.72 | 29.20 | 29.29 | 29.29 | -3.94% | 54,473 |
| Mar 7, 2025 | 30.59 | 31.31 | 29.82 | 30.49 | 30.49 | -0.03% | 48,245 |
| Mar 6, 2025 | 29.87 | 30.73 | 28.17 | 30.50 | 30.50 | 9.91% | 101,775 |
| Mar 5, 2025 | 27.97 | 29.39 | 27.58 | 27.75 | 27.75 | -1.21% | 111,056 |
| Mar 4, 2025 | 28.15 | 28.38 | 27.80 | 28.09 | 28.09 | -1.27% | 61,344 |
| Mar 3, 2025 | 29.45 | 30.40 | 28.01 | 28.45 | 28.45 | -3.49% | 56,500 |
| Feb 28, 2025 | 29.44 | 31.00 | 28.98 | 29.48 | 29.48 | 0.58% | 41,459 |
| Feb 27, 2025 | 30.26 | 31.22 | 29.13 | 29.31 | 29.31 | -3.81% | 45,446 |
| Feb 26, 2025 | 29.50 | 31.51 | 29.50 | 30.47 | 30.47 | 3.32% | 64,643 |
| Feb 25, 2025 | 28.40 | 29.67 | 28.40 | 29.49 | 29.49 | 4.46% | 61,156 |
| Feb 24, 2025 | 29.19 | 29.19 | 28.20 | 28.23 | 28.23 | -2.08% | 37,629 |
| Feb 21, 2025 | 30.20 | 30.39 | 28.70 | 28.83 | 28.83 | -3.48% | 45,500 |
| Feb 20, 2025 | 29.59 | 29.91 | 29.43 | 29.87 | 29.87 | 0.03% | 23,636 |
| Feb 19, 2025 | 29.93 | 30.16 | 29.67 | 29.86 | 29.86 | -1.19% | 36,183 |
| Feb 18, 2025 | 30.38 | 31.17 | 29.86 | 30.22 | 30.22 | -0.72% | 51,896 |
| Feb 14, 2025 | 30.39 | 30.72 | 30.10 | 30.44 | 30.44 | 0.10% | 41,186 |