DSGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	27.61	28.05	27.31	27.46	27.46	0.15%	60,546
Dec 4, 2025	27.50	27.98	27.12	27.42	27.42	-1.15%	61,435
Dec 3, 2025	27.66	28.04	27.37	27.74	27.74	1.13%	55,340
Dec 2, 2025	27.29	27.95	27.16	27.43	27.43	0.40%	79,654
Dec 1, 2025	27.73	28.29	27.30	27.32	27.32	-1.59%	53,331
Nov 28, 2025	25.33	28.36	25.33	27.76	27.76	-1.10%	28,479
Nov 26, 2025	27.60	28.19	27.60	28.07	28.07	0.86%	31,614
Nov 25, 2025	27.28	28.30	27.00	27.83	27.83	2.02%	43,936
Nov 24, 2025	28.59	28.59	26.11	27.28	27.28	1.00%	47,188
Nov 21, 2025	26.18	27.34	26.04	27.01	27.01	3.45%	71,186
Nov 20, 2025	26.89	27.00	25.86	26.11	26.11	-1.62%	90,412
Nov 19, 2025	26.40	26.82	26.18	26.54	26.54	0.80%	74,847
Nov 18, 2025	26.13	26.48	25.78	26.33	26.33	-0.42%	82,254
Nov 17, 2025	26.87	27.68	26.14	26.44	26.44	0.84%	181,345
Nov 14, 2025	27.30	27.40	26.15	26.22	26.22	-4.59%	114,707
Nov 13, 2025	26.83	28.52	26.83	27.48	27.48	1.40%	132,797
Nov 12, 2025	26.37	27.25	26.30	27.10	27.10	2.77%	74,556
Nov 11, 2025	26.36	26.78	26.01	26.37	26.37	-0.49%	89,132
Nov 10, 2025	26.66	26.79	25.90	26.50	26.50	1.34%	79,172
Nov 7, 2025	26.10	26.25	25.72	26.15	26.15	-0.15%	61,410
Nov 6, 2025	27.02	27.02	26.01	26.19	26.19	-2.78%	52,427
Nov 5, 2025	27.11	27.55	26.80	26.94	26.94	0.45%	95,602
Nov 4, 2025	27.01	27.65	26.56	26.82	26.82	-0.70%	86,654
Nov 3, 2025	27.18	27.63	26.09	27.01	27.01	-1.21%	108,494
Oct 31, 2025	27.79	28.33	27.15	27.34	27.34	-1.90%	78,613
Oct 30, 2025	30.03	31.49	27.10	27.87	27.87	-6.34%	149,468
Oct 29, 2025	29.96	30.30	29.25	29.76	29.76	-1.05%	54,018
Oct 28, 2025	29.85	30.34	29.58	30.07	30.07	0.80%	41,931
Oct 27, 2025	30.40	30.57	29.62	29.83	29.83	-1.58%	28,826
Oct 24, 2025	30.01	30.53	30.00	30.31	30.31	0.10%	59,030
Oct 23, 2025	29.82	30.40	29.54	30.28	30.28	2.44%	32,133
Oct 22, 2025	29.83	30.03	29.50	29.56	29.56	-1.14%	43,633
Oct 21, 2025	29.65	30.03	29.65	29.90	29.90	1.08%	30,663
Oct 20, 2025	28.74	29.64	28.33	29.58	29.58	4.75%	86,056
Oct 17, 2025	28.41	28.72	28.24	28.24	28.24	-1.09%	28,914
Oct 16, 2025	29.01	29.01	28.48	28.55	28.55	-1.59%	52,314
Oct 15, 2025	29.50	29.67	28.86	29.01	29.01	-0.03%	46,788
Oct 14, 2025	27.73	29.22	27.24	29.02	29.02	3.48%	51,737
Oct 13, 2025	28.05	28.47	27.75	28.05	28.05	0.56%	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%	67,666
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%	104,489
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%	68,556
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%	95,978
Sep 26, 2025	28.97	29.93	28.90	28.97	28.97	-0.21%	68,065