Skip to main content
logo
Distribution Solutions Group, Inc. (DSGR)
NASDAQ: DSGR · Real-Time Price · USD
27.32
-0.05 (-0.18%)
Apr 27, 2026, 10:36 AM EDT - Market open

DSGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202627.3527.6127.0327.3727.370.07%92,843
Apr 23, 202627.1227.5526.8327.3527.350.85%89,611
Apr 22, 202627.1727.1726.8227.1227.120.82%110,616
Apr 21, 202627.3227.6426.7326.9026.90-1.79%121,810
Apr 20, 202627.3727.4226.9227.3927.390.07%82,603
Apr 17, 202627.2927.8027.1827.3727.371.86%160,216
Apr 16, 202626.6927.0126.6926.8726.870.45%104,645
Apr 15, 202627.0227.2526.6126.7526.75-1.58%121,054
Apr 14, 202627.5827.6827.1527.1827.18-1.56%95,232
Apr 13, 202627.3427.6226.9027.6127.610.99%85,406
Apr 10, 202627.7527.8627.3227.3427.34-1.30%75,696
Apr 9, 202627.2228.0027.2227.7027.701.13%144,992
Apr 8, 202627.3127.7226.9927.3927.393.05%410,914
Apr 7, 202626.2226.7826.0826.5826.580.42%118,976
Apr 6, 202626.6226.6826.2026.4726.47-0.56%109,003
Apr 2, 202626.5426.7926.2626.6226.62-0.75%99,205
Apr 1, 202626.4326.9026.2726.8226.822.21%105,258
Mar 31, 202626.1226.3525.9226.2426.242.14%86,401
Mar 30, 202626.1226.1825.4325.6925.69-1.27%120,691
Mar 27, 202625.6626.1325.5726.0226.020.12%121,013
Mar 26, 202626.1126.7525.9325.9925.99-1.92%82,357
Mar 25, 202626.5326.6826.2526.5026.501.38%99,350
Mar 24, 202625.6727.0025.6726.1426.140.81%116,666
Mar 23, 202626.7227.0125.9025.9325.93-0.50%131,714
Mar 20, 202626.8527.0425.6626.0626.06-3.23%234,741
Mar 19, 202625.2127.5025.2126.9326.935.20%296,374
Mar 18, 202624.9625.6724.9625.6025.601.75%183,003
Mar 17, 202626.6026.9925.1125.1625.16-3.49%352,707
Mar 16, 202625.9926.1424.5326.0726.0735.01%1,273,428
Mar 13, 202619.7719.7719.0219.3119.31-2.28%203,439
Mar 12, 202621.3022.2019.7119.7619.76-4.12%273,163
Mar 11, 202620.6620.8620.1220.6120.61-1.43%149,862
Mar 10, 202621.4121.6420.7120.9120.91-2.61%233,743
Mar 9, 202621.5121.6420.3021.4721.47-2.81%292,625
Mar 6, 202621.8823.0521.4022.0922.090.87%309,173
Mar 5, 202622.0424.7921.2721.9021.90-26.29%428,563
Mar 4, 202630.0030.9029.6229.7129.71-0.47%99,225
Mar 3, 202629.2530.0628.8929.8529.85-0.63%59,008
Mar 2, 202629.8330.3929.5330.0430.040.47%87,633
Feb 27, 202629.7530.2129.0429.9029.900.07%86,621
Feb 26, 202629.9130.2529.6929.8829.880.34%43,916
Feb 25, 202630.0430.1029.2129.7829.78-0.03%58,169
Feb 24, 202629.9730.5629.7529.7929.79-0.67%51,191
Feb 23, 202630.7330.7329.8229.9929.99-2.34%81,538
Feb 20, 202630.5031.2130.4030.7130.710.79%96,983
Feb 19, 202630.2330.7530.0030.4730.470.63%57,748
Feb 18, 202630.5830.9430.0030.2830.28-1.27%84,681
Feb 17, 202630.5731.0030.1030.6730.67-0.55%56,348
Feb 13, 202630.7131.3530.7130.8430.84-0.03%72,195
Feb 12, 202631.4531.6830.5630.8530.85-0.87%80,557