Distribution Solutions Group, Inc. (DSGR)
NASDAQ: DSGR · Real-Time Price · USD
25.16
-0.91 (-3.49%)
At close: Mar 17, 2026, 4:00 PM EDT
25.16
0.00 (0.00%)
After-hours: Mar 17, 2026, 4:10 PM EDT
DSGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 26.60 | 26.89 | 25.14 | 25.20 | - | -3.34% | 299,089 |
| Mar 16, 2026 | 25.99 | 26.14 | 24.53 | 26.07 | 26.07 | 35.01% | 1,268,027 |
| Mar 13, 2026 | 19.77 | 19.77 | 19.02 | 19.31 | 19.31 | -2.28% | 196,150 |
| Mar 12, 2026 | 21.30 | 22.20 | 19.71 | 19.76 | 19.76 | -4.12% | 273,162 |
| Mar 11, 2026 | 20.66 | 20.86 | 20.12 | 20.61 | 20.61 | -1.43% | 145,911 |
| Mar 10, 2026 | 21.41 | 21.64 | 20.71 | 20.91 | 20.91 | -2.61% | 233,743 |
| Mar 9, 2026 | 21.51 | 21.64 | 20.30 | 21.47 | 21.47 | -2.81% | 292,614 |
| Mar 6, 2026 | 21.88 | 23.05 | 21.40 | 22.09 | 22.09 | 0.87% | 286,104 |
| Mar 5, 2026 | 22.04 | 24.79 | 21.27 | 21.90 | 21.90 | -26.29% | 428,143 |
| Mar 4, 2026 | 30.00 | 30.90 | 29.62 | 29.71 | 29.71 | -0.47% | 92,397 |
| Mar 3, 2026 | 29.25 | 30.06 | 28.89 | 29.85 | 29.85 | -0.63% | 55,550 |
| Mar 2, 2026 | 29.83 | 30.39 | 29.53 | 30.04 | 30.04 | 0.47% | 82,867 |
| Feb 27, 2026 | 29.75 | 30.21 | 29.04 | 29.90 | 29.90 | 0.07% | 86,621 |
| Feb 26, 2026 | 29.91 | 30.25 | 29.69 | 29.88 | 29.88 | 0.34% | 43,916 |
| Feb 25, 2026 | 30.04 | 30.10 | 29.21 | 29.78 | 29.78 | -0.03% | 58,169 |
| Feb 24, 2026 | 29.97 | 30.56 | 29.75 | 29.79 | 29.79 | -0.67% | 51,191 |
| Feb 23, 2026 | 30.73 | 30.73 | 29.82 | 29.99 | 29.99 | -2.34% | 81,538 |
| Feb 20, 2026 | 30.50 | 31.21 | 30.40 | 30.71 | 30.71 | 0.79% | 96,983 |
| Feb 19, 2026 | 30.23 | 30.75 | 30.00 | 30.47 | 30.47 | 0.63% | 57,748 |
| Feb 18, 2026 | 30.58 | 30.94 | 30.00 | 30.28 | 30.28 | -1.27% | 84,681 |
| Feb 17, 2026 | 30.57 | 31.00 | 30.10 | 30.67 | 30.67 | -0.55% | 56,348 |
| Feb 13, 2026 | 30.71 | 31.35 | 30.71 | 30.84 | 30.84 | -0.03% | 72,195 |
| Feb 12, 2026 | 31.45 | 31.68 | 30.56 | 30.85 | 30.85 | -0.87% | 80,557 |
| Feb 11, 2026 | 31.00 | 31.68 | 31.00 | 31.12 | 31.12 | 1.01% | 187,674 |
| Feb 10, 2026 | 30.50 | 30.98 | 30.15 | 30.81 | 30.81 | 1.32% | 132,125 |
| Feb 9, 2026 | 30.92 | 32.00 | 30.41 | 30.41 | 30.41 | -1.46% | 98,624 |
| Feb 6, 2026 | 29.96 | 30.99 | 28.91 | 30.86 | 30.86 | 4.19% | 172,708 |
| Feb 5, 2026 | 29.72 | 30.00 | 29.18 | 29.62 | 29.62 | -0.17% | 112,438 |
| Feb 4, 2026 | 29.50 | 29.86 | 29.15 | 29.67 | 29.67 | 0.92% | 158,011 |
| Feb 3, 2026 | 29.28 | 29.53 | 28.91 | 29.40 | 29.40 | -0.03% | 64,829 |
| Feb 2, 2026 | 28.52 | 29.53 | 28.00 | 29.41 | 29.41 | 3.59% | 81,464 |
| 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% | 70,171 |
| Jan 23, 2026 | 29.55 | 30.09 | 28.65 | 29.14 | 29.14 | -2.38% | 74,379 |
| Jan 22, 2026 | 29.84 | 30.26 | 29.70 | 29.85 | 29.85 | 0.51% | 45,127 |
| Jan 21, 2026 | 29.28 | 29.97 | 29.18 | 29.70 | 29.70 | 2.34% | 86,616 |
| 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% | 33,378 |
| 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% | 62,924 |
| 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% | 42,695 |
| Jan 8, 2026 | 28.63 | 29.74 | 28.63 | 29.39 | 29.39 | 1.80% | 98,160 |
| 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% | 90,314 |