Skip to main content
Distribution Solutions Group, Inc. (DSGR)
NASDAQ: DSGR · Real-Time Price · USD
33.18
+1.13 (3.53%)
Aug 13, 2025, 4:00 PM - Market closed

DSGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202532.2733.2732.0833.1833.183.53%79,524
Aug 12, 202531.2232.4531.2232.0532.054.16%84,429
Aug 11, 202530.5230.8930.3830.7730.770.23%47,281
Aug 8, 202530.3631.1430.3630.7030.700.07%53,961
Aug 7, 202531.5231.5230.3530.6830.68-1.38%43,338
Aug 6, 202531.4431.4430.7531.1131.11-0.54%61,184
Aug 5, 202529.6731.5029.4931.2831.286.07%90,832
Aug 4, 202529.2729.5228.8129.4929.491.97%52,028
Aug 1, 202529.2929.2928.4728.9228.92-3.50%81,484
Jul 31, 202528.8331.9828.8329.9729.973.92%103,441
Jul 30, 202529.2829.3828.4828.8428.84-0.96%57,691
Jul 29, 202529.8330.0028.9929.1229.12-1.56%51,676
Jul 28, 202529.9130.0529.4029.5829.58-0.60%38,531
Jul 25, 202529.2330.0129.2229.7629.760.44%27,397
Jul 24, 202529.1329.8829.1129.6329.63-0.27%42,500
Jul 23, 202528.8529.7128.8529.7129.713.95%57,191
Jul 22, 202528.1428.7928.1428.5828.581.06%37,836
Jul 21, 202528.7429.0228.2328.2828.28-0.95%44,953
Jul 18, 202529.0129.1328.3028.5528.55-0.73%45,287
Jul 17, 202528.1629.0128.1628.7628.761.84%43,108
Jul 16, 202528.1928.8127.6228.2428.240.86%46,693
Jul 15, 202528.3928.7827.9928.0028.00-0.96%41,758
Jul 14, 202528.3028.4428.1328.2728.27-1.08%21,518
Jul 11, 202529.0129.0128.2328.5828.58-2.16%39,294
Jul 10, 202529.6830.1029.1629.2129.21-1.98%47,924
Jul 9, 202529.0130.0329.0129.8029.802.76%61,557
Jul 8, 202528.6429.6028.4629.0029.002.00%124,128
Jul 7, 202528.7329.8628.2828.4328.43-2.34%62,513
Jul 3, 202528.6629.3328.6629.1129.111.73%35,135
Jul 2, 202528.3428.8127.8828.6228.621.22%59,836
Jul 1, 202527.2228.6827.2228.2728.272.91%71,913
Jun 30, 202527.6827.6927.3227.4727.47-0.69%42,966
Jun 27, 202527.9028.0727.4727.6627.66-0.29%106,374
Jun 26, 202527.3927.7826.9527.7427.742.27%48,478
Jun 25, 202527.4927.7427.0527.1327.13-1.58%35,761
Jun 24, 202527.4827.6426.9127.5627.561.81%49,429
Jun 23, 202526.2927.0826.2927.0727.071.84%55,403
Jun 20, 202527.0927.2926.4926.5826.58-0.60%85,621
Jun 18, 202526.5326.9426.5326.7426.740.26%54,885
Jun 17, 202526.6827.0526.4026.6726.67-1.19%51,297
Jun 16, 202527.0327.5226.9126.9926.990.90%34,872
Jun 13, 202527.1727.7126.4826.7526.75-3.67%46,125
Jun 12, 202527.6528.0127.6427.7727.77-0.84%54,613
Jun 11, 202528.1828.4027.9028.0128.01-0.16%44,490
Jun 10, 202527.6328.0827.5328.0528.051.74%44,751
Jun 9, 202527.9828.2827.3827.5727.57-0.18%57,427
Jun 6, 202527.6127.7527.3227.6227.621.51%44,206
Jun 5, 202526.9027.4126.7927.2127.210.70%59,718
Jun 4, 202527.7827.8926.6627.0227.02-1.92%73,695
Jun 3, 202527.1227.7126.9227.5527.551.81%43,932