Distribution Solutions Gr... (DSGR)
29.38
-0.49 (-1.64%)
At close: Mar 20, 2025, 11:34 AM
DSGR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2025 | 29.50 | 29.87 | 29.00 | 29.87 | 0.22 | 0.74% | 35,184 |
| Mar 18, 2025 | 29.70 | 29.96 | 29.20 | 29.65 | -0.06 | -0.20% | 58,500 |
| Mar 17, 2025 | 29.34 | 29.99 | 29.34 | 29.71 | 0.16 | 0.54% | 41,800 |
| Mar 14, 2025 | 28.69 | 29.69 | 28.50 | 29.55 | 1.02 | 3.58% | 37,415 |
| Mar 13, 2025 | 29.54 | 30.74 | 28.27 | 28.53 | -1.13 | -3.81% | 56,400 |
| Mar 12, 2025 | 30.72 | 31.68 | 29.66 | 29.66 | -0.88 | -2.88% | 78,700 |
| Mar 11, 2025 | 29.31 | 30.60 | 29.17 | 30.54 | 1.25 | 4.27% | 128,100 |
| Mar 10, 2025 | 30.10 | 31.72 | 29.20 | 29.29 | -1.20 | -3.94% | 54,500 |
| Mar 7, 2025 | 30.59 | 31.31 | 29.82 | 30.49 | -0.01 | -0.03% | 48,245 |
| Mar 6, 2025 | 29.87 | 30.73 | 28.17 | 30.50 | 2.75 | 9.91% | 101,800 |
| Mar 5, 2025 | 27.97 | 29.39 | 27.58 | 27.75 | -0.34 | -1.21% | 111,100 |
| Mar 4, 2025 | 28.15 | 28.38 | 27.80 | 28.09 | -0.36 | -1.27% | 61,344 |
| Mar 3, 2025 | 29.45 | 30.40 | 28.01 | 28.45 | -1.03 | -3.49% | 56,500 |
| Feb 28, 2025 | 29.44 | 31.00 | 28.98 | 29.48 | 0.17 | 0.58% | 41,500 |
| Feb 27, 2025 | 30.26 | 31.22 | 29.13 | 29.31 | -1.16 | -3.81% | 45,446 |
| Feb 26, 2025 | 29.50 | 31.51 | 29.50 | 30.47 | 0.98 | 3.32% | 64,643 |
| Feb 25, 2025 | 28.40 | 29.67 | 28.40 | 29.49 | 1.26 | 4.46% | 61,200 |
| Feb 24, 2025 | 29.19 | 29.19 | 28.20 | 28.23 | -0.60 | -2.08% | 37,629 |
| Feb 21, 2025 | 30.20 | 30.39 | 28.70 | 28.83 | -1.04 | -3.48% | 45,500 |
| Feb 20, 2025 | 29.59 | 29.91 | 29.43 | 29.87 | 0.01 | 0.03% | 23,636 |
| Feb 19, 2025 | 29.93 | 30.16 | 29.67 | 29.86 | -0.36 | -1.19% | 36,200 |
| Feb 18, 2025 | 30.38 | 31.17 | 29.86 | 30.22 | -0.22 | -0.72% | 51,900 |
| Feb 14, 2025 | 30.39 | 30.72 | 30.10 | 30.44 | 0.03 | 0.10% | 41,200 |
| Feb 13, 2025 | 30.52 | 30.84 | 30.07 | 30.41 | 0.02 | 0.07% | 32,302 |
| Feb 12, 2025 | 30.40 | 30.98 | 30.26 | 30.39 | -0.48 | -1.55% | 25,748 |
| Feb 11, 2025 | 31.00 | 31.07 | 30.71 | 30.87 | -0.36 | -1.15% | 27,002 |
| Feb 10, 2025 | 31.31 | 31.34 | 30.65 | 31.23 | 0.06 | 0.19% | 21,000 |
| Feb 7, 2025 | 30.99 | 31.17 | 30.79 | 31.17 | -0.24 | -0.76% | 29,900 |
| Feb 6, 2025 | 31.96 | 32.00 | 31.22 | 31.41 | -0.27 | -0.85% | 44,900 |
| Feb 5, 2025 | 31.55 | 31.81 | 31.20 | 31.68 | 0.10 | 0.32% | 19,846 |
| Feb 4, 2025 | 31.08 | 31.75 | 31.08 | 31.58 | 0.35 | 1.12% | 28,345 |
| Feb 3, 2025 | 31.45 | 31.95 | 31.01 | 31.23 | -1.02 | -3.16% | 31,630 |
| Jan 31, 2025 | 32.79 | 33.00 | 32.18 | 32.25 | -0.73 | -2.21% | 29,712 |
| Jan 30, 2025 | 33.08 | 33.96 | 32.89 | 32.98 | 0.04 | 0.12% | 20,122 |
| Jan 29, 2025 | 32.36 | 33.22 | 31.86 | 32.94 | 0.48 | 1.48% | 39,508 |
| Jan 28, 2025 | 33.40 | 33.95 | 32.36 | 32.46 | -0.90 | -2.70% | 66,300 |
| Jan 27, 2025 | 33.66 | 34.20 | 33.15 | 33.36 | -0.53 | -1.56% | 40,900 |
| Jan 24, 2025 | 34.11 | 34.29 | 33.87 | 33.89 | -0.48 | -1.40% | 27,200 |
| Jan 23, 2025 | 34.17 | 34.65 | 34.16 | 34.37 | -0.09 | -0.26% | 33,222 |
| Jan 22, 2025 | 34.72 | 35.23 | 34.34 | 34.46 | -0.34 | -0.98% | 32,222 |
| Jan 21, 2025 | 34.36 | 35.29 | 34.36 | 34.80 | 0.50 | 1.46% | 27,724 |
| Jan 17, 2025 | 34.46 | 34.84 | 34.01 | 34.30 | 0.11 | 0.32% | 29,300 |
| Jan 16, 2025 | 34.00 | 34.71 | 33.80 | 34.19 | 0.02 | 0.06% | 29,737 |
| Jan 15, 2025 | 34.82 | 34.85 | 34.00 | 34.17 | 0.33 | 0.98% | 26,725 |
| Jan 14, 2025 | 33.90 | 34.38 | 33.57 | 33.84 | 0.16 | 0.48% | 37,841 |
| Jan 13, 2025 | 32.81 | 33.78 | 32.81 | 33.68 | 0.43 | 1.29% | 31,361 |
| Jan 10, 2025 | 34.38 | 34.55 | 33.24 | 33.25 | -1.78 | -5.08% | 50,011 |
| Jan 8, 2025 | 34.46 | 36.10 | 33.81 | 35.03 | 0.40 | 1.16% | 122,500 |
| Jan 7, 2025 | 34.23 | 34.77 | 33.80 | 34.63 | 0.51 | 1.49% | 84,412 |
| Jan 6, 2025 | 34.69 | 34.99 | 34.05 | 34.12 | -0.49 | -1.42% | 74,400 |