Distribution Solutions Gr... (DSGR)
NASDAQ: DSGR
· Real-Time Price · USD
32.74
-0.44 (-1.33%)
At close: Aug 14, 2025, 3:59 PM
32.74
0.00%
Pre-market: Aug 15, 2025, 08:45 AM EDT
DSGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 32.60 | 33.00 | 32.54 | 32.74 | 32.74 | -1.33% | 59,896 |
| Aug 13, 2025 | 32.27 | 33.27 | 32.08 | 33.18 | 33.18 | 3.53% | 79,524 |
| Aug 12, 2025 | 31.22 | 32.45 | 31.22 | 32.05 | 32.05 | 4.16% | 84,429 |
| Aug 11, 2025 | 30.52 | 30.89 | 30.38 | 30.77 | 30.77 | 0.23% | 47,300 |
| Aug 8, 2025 | 30.36 | 31.14 | 30.36 | 30.70 | 30.70 | 0.07% | 54,000 |
| Aug 7, 2025 | 31.52 | 31.52 | 30.35 | 30.68 | 30.68 | -1.38% | 43,338 |
| Aug 6, 2025 | 31.44 | 31.44 | 30.75 | 31.11 | 31.11 | -0.54% | 61,200 |
| Aug 5, 2025 | 29.67 | 31.50 | 29.49 | 31.28 | 31.28 | 6.07% | 90,832 |
| Aug 4, 2025 | 29.27 | 29.52 | 28.81 | 29.49 | 29.49 | 1.97% | 52,028 |
| Aug 1, 2025 | 29.29 | 29.29 | 28.47 | 28.92 | 28.92 | -3.50% | 81,500 |
| Jul 31, 2025 | 28.83 | 31.98 | 28.83 | 29.97 | 29.97 | 3.92% | 103,441 |
| Jul 30, 2025 | 29.28 | 29.38 | 28.48 | 28.84 | 28.84 | -0.96% | 57,700 |
| Jul 29, 2025 | 29.83 | 30.00 | 28.99 | 29.12 | 29.12 | -1.56% | 51,700 |
| Jul 28, 2025 | 29.91 | 30.05 | 29.40 | 29.58 | 29.58 | -0.60% | 38,531 |
| Jul 25, 2025 | 29.23 | 30.01 | 29.22 | 29.76 | 29.76 | 0.44% | 27,400 |
| Jul 24, 2025 | 29.13 | 29.88 | 29.11 | 29.63 | 29.63 | -0.27% | 42,500 |
| Jul 23, 2025 | 28.85 | 29.71 | 28.85 | 29.71 | 29.71 | 3.95% | 57,200 |
| Jul 22, 2025 | 28.14 | 28.79 | 28.14 | 28.58 | 28.58 | 1.06% | 37,836 |
| Jul 21, 2025 | 28.74 | 29.02 | 28.23 | 28.28 | 28.28 | -0.95% | 45,000 |
| Jul 18, 2025 | 29.01 | 29.13 | 28.30 | 28.55 | 28.55 | -0.73% | 45,300 |