Distribution Solutions Group, Inc. (DSGR)

DSGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	27.41	27.65	27.11	27.18	27.18	-0.84%	47,582
Jun 5, 2026	27.70	27.77	27.41	27.41	27.41	-0.87%	43,858
Jun 4, 2026	27.77	27.77	27.25	27.65	27.65	0.66%	52,855
Jun 3, 2026	27.76	27.91	27.44	27.47	27.47	-1.04%	50,442
Jun 2, 2026	27.28	27.78	27.24	27.76	27.76	1.95%	39,649
Jun 1, 2026	27.02	27.53	26.78	27.23	27.23	0.85%	82,531
May 29, 2026	27.51	28.08	26.89	27.00	27.00	-1.53%	111,749
May 28, 2026	27.22	27.66	27.13	27.42	27.42	1.07%	68,647
May 27, 2026	27.10	27.55	27.10	27.13	27.13	0.26%	89,978
May 26, 2026	27.10	27.29	26.56	27.06	27.06	0.22%	68,713
May 22, 2026	27.15	27.17	26.82	27.00	27.00	-0.48%	58,018
May 21, 2026	27.12	27.32	26.75	27.13	27.13	-0.18%	71,457
May 20, 2026	27.00	27.31	27.00	27.18	27.18	0.63%	64,596
May 19, 2026	26.64	27.16	26.64	27.01	27.01	0.11%	103,815
May 18, 2026	26.87	27.56	26.87	26.98	26.98	0.09%	40,156
May 15, 2026	26.88	27.05	26.77	26.96	26.96	-0.79%	67,230
May 14, 2026	27.17	27.33	26.93	27.17	27.17	-	81,125
May 13, 2026	26.76	27.22	26.76	27.17	27.17	0.70%	70,634
May 12, 2026	27.32	27.46	26.85	26.98	26.98	-1.10%	67,606
May 11, 2026	27.47	27.48	27.21	27.28	27.28	-0.44%	44,856
May 8, 2026	27.49	27.77	27.22	27.40	27.40	-0.33%	107,066
May 7, 2026	27.85	28.17	27.43	27.49	27.49	-1.36%	37,954
May 6, 2026	28.28	28.28	27.81	27.87	27.87	-0.50%	47,491
May 5, 2026	27.43	28.10	27.43	28.01	28.01	2.94%	45,821
May 4, 2026	27.33	27.33	26.80	27.21	27.21	-1.20%	41,900
May 1, 2026	27.23	27.60	26.82	27.54	27.54	1.77%	71,162
Apr 30, 2026	26.63	27.06	26.60	27.06	27.06	0.41%	72,340
Apr 29, 2026	27.10	27.50	26.78	26.95	26.95	-0.96%	88,298
Apr 28, 2026	27.28	27.44	26.98	27.21	27.21	-0.04%	59,467
Apr 27, 2026	27.35	27.69	27.12	27.22	27.22	-0.55%	84,156
Apr 24, 2026	27.35	27.61	27.03	27.37	27.37	0.07%	98,210
Apr 23, 2026	27.12	27.55	26.83	27.35	27.35	0.85%	89,611
Apr 22, 2026	27.17	27.17	26.82	27.12	27.12	0.82%	110,616
Apr 21, 2026	27.32	27.64	26.73	26.90	26.90	-1.79%	121,821
Apr 20, 2026	27.37	27.42	26.92	27.39	27.39	0.07%	82,603
Apr 17, 2026	27.29	27.80	27.18	27.37	27.37	1.86%	160,225
Apr 16, 2026	26.69	27.01	26.69	26.87	26.87	0.45%	104,647
Apr 15, 2026	27.02	27.25	26.61	26.75	26.75	-1.58%	121,119
Apr 14, 2026	27.58	27.68	27.15	27.18	27.18	-1.56%	97,139
Apr 13, 2026	27.34	27.62	26.90	27.61	27.61	0.99%	85,406
Apr 10, 2026	27.75	27.86	27.32	27.34	27.34	-1.30%	75,696
Apr 9, 2026	27.22	28.00	27.22	27.70	27.70	1.13%	144,992
Apr 8, 2026	27.31	27.72	26.99	27.39	27.39	3.05%	410,914
Apr 7, 2026	26.22	26.78	26.08	26.58	26.58	0.42%	118,976
Apr 6, 2026	26.62	26.68	26.20	26.47	26.47	-0.56%	109,003
Apr 2, 2026	26.54	26.79	26.26	26.62	26.62	-0.75%	99,205
Apr 1, 2026	26.43	26.90	26.27	26.82	26.82	2.21%	105,275
Mar 31, 2026	26.12	26.35	25.92	26.24	26.24	2.14%	86,427
Mar 30, 2026	26.12	26.18	25.43	25.69	25.69	-1.27%	120,691
Mar 27, 2026	25.66	26.13	25.57	26.02	26.02	0.12%	122,288

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.