Distribution Solutions Gr... (DSGR)
NASDAQ: DSGR
· Real-Time Price · USD
29.01
-0.01 (-0.03%)
At close: Oct 15, 2025, 3:59 PM
29.01
0.00%
After-hours: Oct 15, 2025, 04:04 PM EDT
DSGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 27.73 | 29.15 | 27.24 | 29.02 | 29.02 | 3.46% | 51,076 |
| Oct 13, 2025 | 28.05 | 28.47 | 27.75 | 28.05 | 28.05 | 0.57% | 53,336 |
| Oct 10, 2025 | 28.21 | 28.84 | 27.67 | 27.89 | 27.89 | -1.27% | 55,529 |
| Oct 9, 2025 | 28.57 | 28.61 | 27.92 | 28.25 | 28.25 | -1.50% | 67,700 |
| Oct 8, 2025 | 28.72 | 28.91 | 28.40 | 28.68 | 28.68 | 0.60% | 31,234 |
| Oct 7, 2025 | 28.71 | 29.17 | 28.11 | 28.51 | 28.51 | -0.80% | 104,500 |
| Oct 6, 2025 | 29.75 | 30.36 | 28.72 | 28.74 | 28.74 | -3.07% | 68,224 |
| Oct 3, 2025 | 30.03 | 30.56 | 29.54 | 29.65 | 29.65 | -0.44% | 87,420 |
| Oct 2, 2025 | 29.67 | 29.97 | 29.18 | 29.78 | 29.78 | 0.47% | 49,433 |
| Oct 1, 2025 | 29.76 | 30.49 | 29.41 | 29.64 | 29.64 | -1.46% | 68,600 |
| Sep 30, 2025 | 28.92 | 30.11 | 28.82 | 30.08 | 30.08 | 3.30% | 87,028 |
| Sep 29, 2025 | 29.23 | 29.57 | 28.55 | 29.12 | 29.12 | 0.52% | 96,000 |
| Sep 26, 2025 | 28.97 | 29.93 | 28.90 | 28.97 | 28.97 | -0.21% | 68,100 |
| Sep 25, 2025 | 29.58 | 29.58 | 28.84 | 29.03 | 29.03 | -2.45% | 77,100 |
| Sep 24, 2025 | 30.68 | 30.82 | 29.72 | 29.76 | 29.76 | -3.75% | 41,100 |
| 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 |
Page 1 of 136