Skip to main content
Distribution Solutions Group, Inc. (DSGR)
NASDAQ: DSGR · Real-Time Price · USD
27.66
-0.08 (-0.29%)
At close: Jun 27, 2025, 4:00 PM
27.66
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:34 PM EDT

DSGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 2, 202526.9727.1126.5527.0627.06-0.70%80,622
May 30, 202527.9027.9427.2527.2527.25-2.43%63,348
May 29, 202527.9728.1027.5027.9327.93-0.29%58,622
May 28, 202528.2528.4927.6028.0128.01-0.99%94,323
May 27, 202527.0828.2927.0028.2928.295.25%70,671
May 23, 202526.5127.0026.3226.8826.88-0.44%81,594
May 22, 202526.9527.2226.8027.0027.000.19%75,104
May 21, 202527.7527.8126.7126.9526.95-2.64%91,329
May 20, 202527.3927.7027.3127.6827.68-0.04%67,929
May 19, 202527.5527.8127.3327.6927.69-0.29%51,957
May 16, 202527.5127.9127.3927.7727.770.62%83,916
May 15, 202527.5127.6627.0227.6027.601.28%72,430
May 14, 202527.3927.6126.8527.2527.250.04%77,890
May 13, 202527.2827.5926.8427.2427.240.81%61,988
May 12, 202527.8927.8926.5027.0227.022.52%102,068
May 9, 202525.0226.4324.9026.3626.363.96%95,328
May 8, 202524.6325.7324.6325.3525.353.68%66,705
May 7, 202524.8724.9923.9924.4524.451.16%94,674
May 6, 202525.4425.5824.1724.1724.17-4.16%82,060
May 5, 202525.7226.2225.1625.2225.22-2.59%43,684
May 2, 202524.6826.0024.3525.8925.896.90%92,906
May 1, 202524.6624.7021.8724.2224.22-6.99%245,998
Apr 30, 202526.0126.5025.2926.0426.04-1.03%52,796
Apr 29, 202526.1726.4325.9126.3126.31-0.42%33,340
Apr 28, 202526.2527.4326.0826.4226.42-1.09%56,768
Apr 25, 202526.5926.8626.3326.7126.71-0.96%27,928
Apr 24, 202526.7728.3426.5526.9726.972.35%42,646
Apr 23, 202526.7227.3126.3126.3526.351.93%60,602
Apr 22, 202524.8925.9224.8925.8525.853.07%75,609
Apr 21, 202525.6926.5224.8325.0825.08-4.09%47,304
Apr 17, 202525.9227.0025.3226.1526.150.50%55,817
Apr 16, 202526.3627.0425.5626.0226.02-3.74%62,684