Skip to main content
logo
Distribution Solutions Group, Inc. (DSGR)
NASDAQ: DSGR · Real-Time Price · USD
27.01
+0.03 (0.11%)
At close: May 19, 2026, 4:00 PM EDT
27.01
0.00 (0.00%)
After-hours: May 19, 2026, 4:04 PM EDT

DSGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 202626.6427.1626.6427.0127.010.11%103,815
May 18, 202626.8727.5626.8726.9826.980.09%40,155
May 15, 202626.8827.0526.7726.9626.96-0.79%67,230
May 14, 202627.1727.3326.9327.1727.17-81,125
May 13, 202626.7627.2226.7627.1727.170.70%70,634
May 12, 202627.3227.4626.8526.9826.98-1.10%67,606
May 11, 202627.4727.4827.2127.2827.28-0.44%44,856
May 8, 202627.4927.7727.2227.4027.40-0.33%107,066
May 7, 202627.8528.1727.4327.4927.49-1.36%37,954
May 6, 202628.2828.2827.8127.8727.87-0.50%47,491
May 5, 202627.4328.1027.4328.0128.012.94%45,821
May 4, 202627.3327.3326.8027.2127.21-1.20%41,900
May 1, 202627.2327.6026.8227.5427.541.77%71,162
Apr 30, 202626.6327.0626.6027.0627.060.41%72,340
Apr 29, 202627.1027.5026.7826.9526.95-0.96%88,298
Apr 28, 202627.2827.4426.9827.2127.21-0.04%59,467
Apr 27, 202627.3527.6927.1227.2227.22-0.55%84,156
Apr 24, 202627.3527.6127.0327.3727.370.07%98,210
Apr 23, 202627.1227.5526.8327.3527.350.85%89,611
Apr 22, 202627.1727.1726.8227.1227.120.82%110,616
Apr 21, 202627.3227.6426.7326.9026.90-1.79%121,821
Apr 20, 202627.3727.4226.9227.3927.390.07%82,603
Apr 17, 202627.2927.8027.1827.3727.371.86%160,225
Apr 16, 202626.6927.0126.6926.8726.870.45%104,647
Apr 15, 202627.0227.2526.6126.7526.75-1.58%121,119
Apr 14, 202627.5827.6827.1527.1827.18-1.56%97,139
Apr 13, 202627.3427.6226.9027.6127.610.99%85,406
Apr 10, 202627.7527.8627.3227.3427.34-1.30%75,696
Apr 9, 202627.2228.0027.2227.7027.701.13%144,992
Apr 8, 202627.3127.7226.9927.3927.393.05%410,914
Apr 7, 202626.2226.7826.0826.5826.580.42%118,976
Apr 6, 202626.6226.6826.2026.4726.47-0.56%109,003
Apr 2, 202626.5426.7926.2626.6226.62-0.75%99,205
Apr 1, 202626.4326.9026.2726.8226.822.21%105,275
Mar 31, 202626.1226.3525.9226.2426.242.14%86,427
Mar 30, 202626.1226.1825.4325.6925.69-1.27%120,691
Mar 27, 202625.6626.1325.5726.0226.020.12%122,288
Mar 26, 202626.1126.7525.9325.9925.99-1.92%82,357
Mar 25, 202626.5326.6826.2526.5026.501.38%99,350
Mar 24, 202625.6727.0025.6726.1426.140.81%116,666
Mar 23, 202626.7227.0125.9025.9325.93-0.50%131,714
Mar 20, 202626.8527.0425.6626.0626.06-3.23%234,741
Mar 19, 202625.2127.5025.2126.9326.935.20%296,374
Mar 18, 202624.9625.6724.9625.6025.601.75%183,003
Mar 17, 202626.6026.9925.1125.1625.16-3.49%352,707
Mar 16, 202625.9926.1424.5326.0726.0735.01%1,273,428
Mar 13, 202619.7719.7719.0219.3119.31-2.28%203,439
Mar 12, 202621.3022.2019.7119.7619.76-4.12%273,163
Mar 11, 202620.6620.8620.1220.6120.61-1.43%149,862
Mar 10, 202621.4121.6420.7120.9120.91-2.61%233,743