Skip to main content
logo
Distribution Solutions Group, Inc. (DSGR)
NASDAQ: DSGR · Real-Time Price · USD
34.98
-0.03 (-0.09%)
At close: Oct 30, 2026, 4:00 PM EDT
35.00
+0.02 (0.06%)
After-hours: Oct 30, 2026, 7:30 PM EDT

DSGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202634.9835.0234.9034.9834.98-0.09%429,004
Oct 29, 202634.9535.0334.9435.0135.010.09%254,943
Oct 28, 202635.0535.0534.9434.9834.98-0.11%558,384
Oct 27, 202635.2335.2334.9835.0235.020.03%390,344
Oct 26, 202635.0035.0635.0035.0135.01-190,304
Oct 23, 202635.0435.1434.9735.0135.01-0.17%443,990
Oct 22, 202635.0335.1135.0335.0735.070.06%387,660
Oct 21, 202635.0835.0935.0435.0535.050.03%148,514
Oct 20, 202635.0435.0935.0435.0435.04-0.03%167,519
Oct 19, 202635.1035.1635.0535.0535.05-0.03%143,453
Oct 16, 202635.1235.1335.0435.0635.06-0.09%231,937
Oct 15, 202635.0535.1235.0535.0935.090.11%192,137
Oct 14, 202635.2335.2535.0535.0535.05-0.06%242,770
Oct 13, 202635.0835.1435.0435.0735.070.03%156,521
Oct 12, 202635.0335.0835.0335.0635.060.09%167,507
Oct 9, 202635.0535.0835.0335.0335.03-0.11%149,453
Oct 8, 202635.0835.3035.0335.0735.07-277,210
Oct 7, 202635.0335.0935.0335.0735.070.06%188,468
Oct 6, 202635.0235.1035.0235.0535.050.09%124,772
Oct 5, 202634.9735.0334.9435.0235.020.11%251,918
Oct 2, 202634.9135.0034.9134.9834.980.11%136,225
Oct 1, 202634.8734.9634.8734.9434.940.11%217,100
Sep 30, 202634.9434.9734.9034.9034.90-0.14%134,414
Sep 29, 202634.9935.0134.9334.9534.95-0.14%409,716
Sep 28, 202634.9735.0234.9635.0035.000.11%213,121
Sep 25, 202634.9535.0034.9334.9634.960.03%260,429
Sep 24, 202634.9834.9834.9134.9534.95-179,278
Sep 23, 202634.9234.9534.9134.9534.95-0.03%199,878
Sep 22, 202634.9034.9634.8734.9634.960.26%164,588
Sep 21, 202634.8634.9034.8334.8734.870.11%173,185
Sep 18, 202634.8434.8734.7534.8334.83-0.03%332,953
Sep 17, 202634.8734.8834.8434.8434.84-0.03%138,968
Sep 16, 202634.8534.8734.8034.8534.850.11%212,227
Sep 15, 202634.8334.8334.7934.8134.810.06%167,792
Sep 14, 202634.7834.8134.7534.7934.790.12%297,394
Sep 11, 202634.8234.8234.7434.7534.75-193,532
Sep 10, 202634.7534.7734.7034.7534.75-163,207
Sep 9, 202634.7434.7834.7434.7534.75-111,829
Sep 8, 202634.6834.7934.6834.7534.750.26%231,167
Sep 4, 202634.7334.7434.6534.6634.66-0.20%223,697
Sep 3, 202634.7334.7734.6634.7334.730.20%139,701
Sep 2, 202634.6834.8034.6334.6634.66-0.12%577,113
Sep 1, 202634.7734.8234.6834.7034.70-0.26%232,183
Aug 31, 202634.7834.8434.6434.7934.79-234,927
Aug 28, 202634.8334.8534.7634.7934.79-0.11%170,886
Aug 27, 202634.8034.8734.7834.8334.830.06%183,406
Aug 26, 202634.8434.8634.8034.8134.81-205,542
Aug 25, 202634.8034.8634.8034.8134.81-121,469
Aug 24, 202634.8034.8534.8034.8134.810.03%122,628
Aug 21, 202634.8234.8634.7234.8034.80-281,863