Distribution Solutions Gr... (DSGR)

AI Score

Unlock

27.06

-0.07 (-0.26%)

At close: Apr 15, 2025, 3:59 PM

25.09

-7.29%

Pre-market: Apr 16, 2025, 08:50 AM EDT

Distribution Solutions Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	26.96	26.96	27.50	27.50	26.73	26.73	27.03	27.03	-0.37%	55,876
Apr 14, 2025	26.46	26.46	27.39	27.39	26.46	26.46	27.13	27.13	0.26%	73,000
Apr 11, 2025	26.15	26.15	27.30	27.30	25.34	25.34	27.06	27.06	2.85%	72,124
Apr 10, 2025	26.22	26.22	26.54	26.54	25.25	25.25	26.31	26.31	-2.70%	141,328
Apr 9, 2025	24.68	24.68	27.26	27.26	24.58	24.58	27.04	27.04	7.90%	109,600
Apr 8, 2025	26.15	26.15	26.63	26.63	24.65	24.65	25.06	25.06	-0.63%	79,646
Apr 7, 2025	24.69	24.69	26.39	26.39	24.31	24.31	25.22	25.22	-1.79%	160,900
Apr 4, 2025	26.08	26.08	26.28	26.28	25.09	25.09	25.68	25.68	-5.41%	109,800
Apr 3, 2025	27.51	27.51	28.06	28.06	26.01	26.01	27.15	27.15	-5.07%	75,902
Apr 2, 2025	28.05	28.05	29.05	29.05	27.77	27.77	28.60	28.60	1.60%	52,811
Apr 1, 2025	27.90	27.90	28.45	28.45	27.90	27.90	28.15	28.15	0.54%	49,800
Mar 31, 2025	27.34	27.34	28.12	28.12	27.30	27.30	28.00	28.00	0.32%	84,527
Mar 28, 2025	27.91	27.91	28.12	28.12	27.64	27.64	27.91	27.91	-1.03%	37,400
Mar 27, 2025	28.90	28.90	28.90	28.90	27.90	27.90	28.20	28.20	-1.05%	28,000
Mar 26, 2025	28.71	28.71	28.71	28.71	28.19	28.19	28.50	28.50	-1.08%	23,800
Mar 25, 2025	29.57	29.57	29.90	29.90	28.15	28.15	28.81	28.81	-1.27%	44,400
Mar 24, 2025	29.14	29.14	29.31	29.31	28.86	28.86	29.18	29.18	1.85%	21,447
Mar 21, 2025	28.96	28.96	29.14	29.14	28.62	28.62	28.65	28.65	-1.82%	80,816
Mar 20, 2025	29.42	29.42	29.54	29.54	29.10	29.10	29.18	29.18	-2.31%	25,000
Mar 19, 2025	29.50	29.50	29.87	29.87	29.00	29.00	29.87	29.87	0.74%	35,200
Mar 18, 2025	29.70	29.70	29.96	29.96	29.20	29.20	29.65	29.65	-0.20%	58,500
Mar 17, 2025	29.34	29.34	29.99	29.99	29.34	29.34	29.71	29.71	0.54%	41,800
Mar 14, 2025	28.69	28.69	29.69	29.69	28.50	28.50	29.55	29.55	3.58%	37,415
Mar 13, 2025	29.54	29.54	30.74	30.74	28.27	28.27	28.53	28.53	-3.81%	56,400
Mar 12, 2025	30.72	30.72	31.68	31.68	29.66	29.66	29.66	29.66	-2.88%	78,700
Mar 11, 2025	29.31	29.31	30.60	30.60	29.17	29.17	30.54	30.54	4.27%	128,100
Mar 10, 2025	30.10	30.10	31.72	31.72	29.20	29.20	29.29	29.29	-3.94%	54,500
Mar 7, 2025	30.59	30.59	31.31	31.31	29.82	29.82	30.49	30.49	-0.03%	48,245
Mar 6, 2025	29.87	29.87	30.73	30.73	28.17	28.17	30.50	30.50	9.91%	101,800
Mar 5, 2025	27.97	27.97	29.39	29.39	27.58	27.58	27.75	27.75	-1.21%	111,100
Mar 4, 2025	28.15	28.15	28.38	28.38	27.80	27.80	28.09	28.09	-1.27%	61,344
Mar 3, 2025	29.45	29.45	30.40	30.40	28.01	28.01	28.45	28.45	-3.49%	56,500
Feb 28, 2025	29.44	29.44	31.00	31.00	28.98	28.98	29.48	29.48	0.58%	41,500
Feb 27, 2025	30.26	30.26	31.22	31.22	29.13	29.13	29.31	29.31	-3.81%	45,446
Feb 26, 2025	29.50	29.50	31.51	31.51	29.50	29.50	30.47	30.47	3.32%	64,643
Feb 25, 2025	28.40	28.40	29.67	29.67	28.40	28.40	29.49	29.49	4.46%	61,200
Feb 24, 2025	29.19	29.19	29.19	29.19	28.20	28.20	28.23	28.23	-2.08%	37,629
Feb 21, 2025	30.20	30.20	30.39	30.39	28.70	28.70	28.83	28.83	-3.48%	45,500
Feb 20, 2025	29.59	29.59	29.91	29.91	29.43	29.43	29.87	29.87	0.03%	23,636
Feb 19, 2025	29.93	29.93	30.16	30.16	29.67	29.67	29.86	29.86	-1.19%	36,200
Feb 18, 2025	30.38	30.38	31.17	31.17	29.86	29.86	30.22	30.22	-0.72%	51,900
Feb 14, 2025	30.39	30.39	30.72	30.72	30.10	30.10	30.44	30.44	0.10%	41,200
Feb 13, 2025	30.52	30.52	30.84	30.84	30.07	30.07	30.41	30.41	0.07%	32,302
Feb 12, 2025	30.40	30.40	30.98	30.98	30.26	30.26	30.39	30.39	-1.55%	25,748
Feb 11, 2025	31.00	31.00	31.07	31.07	30.71	30.71	30.87	30.87	-1.15%	27,002
Feb 10, 2025	31.31	31.31	31.34	31.34	30.65	30.65	31.23	31.23	0.19%	21,000
Feb 7, 2025	30.99	30.99	31.17	31.17	30.79	30.79	31.17	31.17	-0.76%	29,900
Feb 6, 2025	31.96	31.96	32.00	32.00	31.22	31.22	31.41	31.41	-0.85%	44,900
Feb 5, 2025	31.55	31.55	31.81	31.81	31.20	31.20	31.68	31.68	0.32%	19,846
Feb 4, 2025	31.08	31.08	31.75	31.75	31.08	31.08	31.58	31.58	1.12%	28,345