DSGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	34.86	34.90	34.83	34.87	34.87	0.11%	173,184
Sep 18, 2026	34.84	34.87	34.75	34.83	34.83	-0.03%	332,952
Sep 17, 2026	34.87	34.88	34.84	34.84	34.84	-0.03%	138,966
Sep 16, 2026	34.85	34.87	34.80	34.85	34.85	0.11%	212,225
Sep 15, 2026	34.83	34.83	34.79	34.81	34.81	0.06%	167,790
Sep 14, 2026	34.78	34.81	34.75	34.79	34.79	0.12%	297,393
Sep 11, 2026	34.82	34.82	34.74	34.75	34.75	-	193,531
Sep 10, 2026	34.75	34.77	34.70	34.75	34.75	-	163,206
Sep 9, 2026	34.74	34.78	34.74	34.75	34.75	-	111,828
Sep 8, 2026	34.68	34.79	34.68	34.75	34.75	0.26%	231,086
Sep 4, 2026	34.73	34.74	34.65	34.66	34.66	-0.20%	223,696
Sep 3, 2026	34.73	34.77	34.66	34.73	34.73	0.20%	139,701
Sep 2, 2026	34.68	34.80	34.63	34.66	34.66	-0.12%	577,113
Sep 1, 2026	34.77	34.82	34.68	34.70	34.70	-0.26%	232,183
Aug 31, 2026	34.78	34.84	34.64	34.79	34.79	-	234,927
Aug 28, 2026	34.83	34.85	34.76	34.79	34.79	-0.11%	170,886
Aug 27, 2026	34.80	34.87	34.78	34.83	34.83	0.06%	183,406
Aug 26, 2026	34.84	34.86	34.80	34.81	34.81	-	205,542
Aug 25, 2026	34.80	34.86	34.80	34.81	34.81	-	121,469
Aug 24, 2026	34.80	34.85	34.80	34.81	34.81	0.03%	122,628
Aug 21, 2026	34.82	34.86	34.72	34.80	34.80	-	281,863
Aug 20, 2026	34.75	34.82	34.75	34.80	34.80	0.17%	131,899
Aug 19, 2026	34.67	34.84	34.67	34.74	34.74	0.20%	174,420
Aug 18, 2026	34.88	34.94	34.54	34.67	34.67	-0.57%	413,007
Aug 17, 2026	34.96	35.00	34.87	34.87	34.87	-0.26%	166,445
Aug 14, 2026	34.87	34.98	34.82	34.96	34.96	0.29%	119,776
Aug 13, 2026	34.96	34.96	34.82	34.86	34.86	0.14%	182,601
Aug 12, 2026	34.85	34.92	34.75	34.81	34.81	-0.17%	201,955
Aug 11, 2026	34.92	35.04	34.85	34.87	34.87	-	294,087
Aug 10, 2026	34.85	35.02	34.85	34.87	34.87	-0.03%	283,438
Aug 7, 2026	34.92	34.93	34.85	34.88	34.88	0.17%	146,127
Aug 6, 2026	34.96	34.99	34.77	34.82	34.82	0.06%	138,491
Aug 5, 2026	34.81	35.06	34.71	34.80	34.80	0.12%	155,247
Aug 4, 2026	34.61	34.87	34.60	34.76	34.76	0.49%	307,368
Aug 3, 2026	34.58	34.72	34.56	34.59	34.59	0.06%	200,545
Jul 31, 2026	34.62	34.68	34.54	34.57	34.57	0.03%	187,884
Jul 30, 2026	34.62	34.62	34.53	34.56	34.56	0.06%	369,399
Jul 29, 2026	34.56	34.69	34.52	34.54	34.54	-0.26%	367,449
Jul 28, 2026	34.51	34.63	34.50	34.63	34.63	0.32%	310,246
Jul 27, 2026	34.52	34.52	34.49	34.52	34.52	0.03%	200,478
Jul 24, 2026	34.52	34.52	34.50	34.51	34.51	0.03%	231,777
Jul 23, 2026	34.50	34.52	34.47	34.50	34.50	-0.03%	344,969
Jul 22, 2026	34.55	34.57	34.50	34.51	34.51	-0.01%	240,129
Jul 21, 2026	34.50	34.61	34.46	34.52	34.52	0.04%	468,165
Jul 20, 2026	34.46	34.58	34.45	34.50	34.50	-	285,658
Jul 17, 2026	34.42	34.50	34.42	34.50	34.50	0.20%	415,646
Jul 16, 2026	34.71	34.83	34.39	34.43	34.43	25.29%	2,358,131
Jul 15, 2026	27.64	27.90	27.27	27.48	27.48	-0.40%	42,412
Jul 14, 2026	27.73	27.84	27.58	27.59	27.59	-0.50%	40,707
Jul 13, 2026	27.45	27.86	27.16	27.73	27.73	1.20%	54,620