Distribution Solutions Gr... (DSGR)
NASDAQ: DSGR
· Real-Time Price · USD
29.33
-0.43 (-1.44%)
At close: Sep 25, 2025, 10:15 AM
DSGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 30.68 | 30.82 | 29.72 | 29.76 | 29.76 | -3.75% | 41,066 |
| Sep 23, 2025 | 31.33 | 31.74 | 30.60 | 30.92 | 30.92 | -0.96% | 57,500 |
| Sep 22, 2025 | 31.01 | 31.34 | 30.81 | 31.22 | 31.22 | 1.04% | 39,640 |
| Sep 19, 2025 | 31.59 | 31.59 | 30.55 | 30.90 | 30.90 | -1.90% | 261,800 |
| Sep 18, 2025 | 30.73 | 31.63 | 30.22 | 31.50 | 31.50 | 2.77% | 74,100 |
| Sep 17, 2025 | 31.25 | 32.12 | 30.58 | 30.65 | 30.65 | -1.10% | 43,241 |
| Sep 16, 2025 | 31.51 | 31.67 | 30.83 | 30.99 | 30.99 | -1.46% | 37,626 |
| Sep 15, 2025 | 31.10 | 31.63 | 31.04 | 31.45 | 31.45 | 1.16% | 31,836 |
| Sep 12, 2025 | 31.54 | 31.54 | 30.86 | 31.09 | 31.09 | -1.49% | 36,642 |
| Sep 11, 2025 | 30.71 | 31.62 | 30.62 | 31.56 | 31.56 | 2.07% | 41,721 |
| Sep 10, 2025 | 31.26 | 31.56 | 30.24 | 30.92 | 30.92 | -0.67% | 37,335 |
| Sep 9, 2025 | 31.73 | 31.80 | 30.81 | 31.13 | 31.13 | -2.72% | 100,200 |
| Sep 8, 2025 | 32.23 | 32.23 | 31.13 | 32.00 | 32.00 | 0.06% | 61,300 |
| Sep 5, 2025 | 31.96 | 32.45 | 31.64 | 31.98 | 31.98 | 0.25% | 32,400 |
| Sep 4, 2025 | 31.63 | 31.96 | 30.64 | 31.90 | 31.90 | 1.56% | 40,036 |
| 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 |