DSGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	34.85	35.02	34.85	34.87	34.87	-0.03%	283,429
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%	138,490
Aug 5, 2026	34.81	35.06	34.71	34.80	34.80	0.12%	155,246
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
Jul 10, 2026	26.74	27.57	26.74	27.40	27.40	2.05%	31,004
Jul 9, 2026	27.00	27.12	26.84	26.85	26.85	-0.56%	29,107
Jul 8, 2026	26.73	27.14	26.60	27.00	27.00	0.22%	48,047
Jul 7, 2026	27.18	27.18	26.75	26.94	26.94	-0.44%	33,646
Jul 6, 2026	27.20	27.20	26.85	27.06	27.06	-0.51%	45,574
Jul 2, 2026	27.37	27.46	26.98	27.20	27.20	0.15%	39,983
Jul 1, 2026	27.21	27.40	26.75	27.16	27.16	-0.69%	62,810
Jun 30, 2026	26.89	27.46	26.89	27.35	27.35	1.30%	86,138
Jun 29, 2026	27.82	27.82	26.95	27.00	27.00	-2.95%	76,502
Jun 26, 2026	27.31	27.89	26.78	27.82	27.82	1.87%	169,170
Jun 25, 2026	27.49	27.92	26.93	27.31	27.31	-0.69%	73,396
Jun 24, 2026	27.66	28.00	27.21	27.50	27.50	-0.72%	110,439
Jun 23, 2026	28.15	28.29	27.58	27.70	27.70	-1.91%	40,920
Jun 22, 2026	28.52	28.75	28.19	28.24	28.24	-1.29%	38,985
Jun 18, 2026	27.40	28.69	27.40	28.61	28.61	4.45%	106,959
Jun 17, 2026	27.67	27.81	27.10	27.39	27.39	-0.51%	49,904
Jun 16, 2026	27.99	28.00	27.48	27.53	27.53	-0.83%	60,959
Jun 15, 2026	28.05	28.05	27.63	27.76	27.76	0.14%	44,482
Jun 12, 2026	27.70	28.00	27.33	27.72	27.72	0.07%	44,668
Jun 11, 2026	27.53	27.80	27.22	27.70	27.70	1.76%	56,197
Jun 10, 2026	27.36	27.69	27.10	27.22	27.22	-0.87%	85,446
Jun 9, 2026	27.36	27.82	27.27	27.46	27.46	1.03%	37,649
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