Distribution Solutions Gr... (DSGR)
NASDAQ: DSGR
· Real-Time Price · USD
31.90
0.49 (1.56%)
At close: Sep 04, 2025, 3:59 PM
31.90
0.00%
After-hours: Sep 04, 2025, 04:04 PM EDT
DSGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 31.63 | 31.97 | 30.64 | 31.90 | 31.90 | 1.56% | 39,845 |
| Sep 3, 2025 | 31.62 | 31.75 | 31.03 | 31.41 | 31.41 | -1.10% | 47,627 |
| Sep 2, 2025 | 31.46 | 32.36 | 31.38 | 31.76 | 31.76 | -1.40% | 43,300 |
| Aug 29, 2025 | 32.60 | 32.84 | 32.10 | 32.21 | 32.21 | -1.20% | 33,738 |
| Aug 28, 2025 | 32.71 | 32.86 | 32.39 | 32.60 | 32.60 | -0.49% | 40,900 |
| Aug 27, 2025 | 32.86 | 33.28 | 32.61 | 32.76 | 32.76 | -0.91% | 39,707 |
| Aug 26, 2025 | 33.50 | 33.80 | 32.90 | 33.06 | 33.06 | -0.54% | 63,331 |
| Aug 25, 2025 | 33.02 | 33.67 | 32.85 | 33.24 | 33.24 | -0.06% | 40,347 |
| Aug 22, 2025 | 31.81 | 33.68 | 31.80 | 33.26 | 33.26 | 4.85% | 91,747 |
| Aug 21, 2025 | 31.77 | 31.88 | 31.50 | 31.72 | 31.72 | -0.47% | 27,115 |
| Aug 20, 2025 | 32.02 | 32.13 | 31.70 | 31.87 | 31.87 | -1.18% | 75,800 |
| Aug 19, 2025 | 32.89 | 32.94 | 32.23 | 32.25 | 32.25 | -0.80% | 42,200 |
| Aug 18, 2025 | 32.38 | 32.69 | 32.30 | 32.51 | 32.51 | 0.06% | 38,200 |
| Aug 15, 2025 | 32.90 | 32.90 | 32.19 | 32.49 | 32.49 | -0.76% | 58,400 |
| Aug 14, 2025 | 32.60 | 33.00 | 32.54 | 32.74 | 32.74 | -1.33% | 60,000 |
| 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 |