Skip to main content
logo
Distribution Solutions Group, Inc. (DSGR)
NASDAQ: DSGR · Real-Time Price · USD
35.06
+0.03 (0.09%)
At close: Oct 12, 2026, 4:00 PM EDT
35.06
0.00 (0.00%)
After-hours: Oct 12, 2026, 4:10 PM EDT

DSGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 12, 202635.0335.0835.0335.0635.060.09%167,506
Oct 9, 202635.0535.0835.0335.0335.03-0.11%149,450
Oct 8, 202635.0835.3035.0335.0735.07-277,201
Oct 7, 202635.0335.0935.0335.0735.070.06%188,430
Oct 6, 202635.0235.1035.0235.0535.050.09%124,275
Oct 5, 202634.9735.0334.9435.0235.020.11%251,915
Oct 2, 202634.9135.0034.9134.9834.980.11%136,224
Oct 1, 202634.8734.9634.8734.9434.940.11%217,099
Sep 30, 202634.9434.9734.9034.9034.90-0.14%134,414
Sep 29, 202634.9935.0134.9334.9534.95-0.14%409,715
Sep 28, 202634.9735.0234.9635.0035.000.11%213,120
Sep 25, 202634.9535.0034.9334.9634.960.03%260,425
Sep 24, 202634.9834.9834.9134.9534.95-179,177
Sep 23, 202634.9234.9534.9134.9534.95-0.03%199,876
Sep 22, 202634.9034.9634.8734.9634.960.26%164,581
Sep 21, 202634.8634.9034.8334.8734.870.11%173,184
Sep 18, 202634.8434.8734.7534.8334.83-0.03%332,952
Sep 17, 202634.8734.8834.8434.8434.84-0.03%138,966
Sep 16, 202634.8534.8734.8034.8534.850.11%212,225
Sep 15, 202634.8334.8334.7934.8134.810.06%167,790
Sep 14, 202634.7834.8134.7534.7934.790.12%297,393
Sep 11, 202634.8234.8234.7434.7534.75-193,531
Sep 10, 202634.7534.7734.7034.7534.75-163,206
Sep 9, 202634.7434.7834.7434.7534.75-111,828
Sep 8, 202634.6834.7934.6834.7534.750.26%231,086
Sep 4, 202634.7334.7434.6534.6634.66-0.20%223,696
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
Aug 20, 202634.7534.8234.7534.8034.800.17%131,899
Aug 19, 202634.6734.8434.6734.7434.740.20%174,420
Aug 18, 202634.8834.9434.5434.6734.67-0.57%413,007
Aug 17, 202634.9635.0034.8734.8734.87-0.26%166,445
Aug 14, 202634.8734.9834.8234.9634.960.29%119,776
Aug 13, 202634.9634.9634.8234.8634.860.14%182,601
Aug 12, 202634.8534.9234.7534.8134.81-0.17%201,955
Aug 11, 202634.9235.0434.8534.8734.87-294,087
Aug 10, 202634.8535.0234.8534.8734.87-0.03%283,438
Aug 7, 202634.9234.9334.8534.8834.880.17%146,127
Aug 6, 202634.9634.9934.7734.8234.820.06%138,491
Aug 5, 202634.8135.0634.7134.8034.800.12%155,247
Aug 4, 202634.6134.8734.6034.7634.760.49%307,368
Aug 3, 202634.5834.7234.5634.5934.590.06%200,545