Distribution Solutions Group, Inc. DSGR
NASDAQ · United States · Distribution Services
$34.94+0.04 (+0.11%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $34.94 | +0.11% | $34.87 | $34.96 | $34.87 | 217.10K |
| 2026-09-30 | $34.90 | -0.14% | $34.94 | $34.97 | $34.90 | 134.40K |
| 2026-09-29 | $34.95 | -0.14% | $34.99 | $35.01 | $34.93 | 409.70K |
| 2026-09-28 | $35.00 | +0.11% | $34.97 | $35.02 | $34.96 | 213.10K |
| 2026-09-25 | $34.96 | +0.03% | $34.95 | $35.00 | $34.93 | 260.40K |
| 2026-09-24 | $34.95 | 0.00% | $34.98 | $34.98 | $34.91 | 179.20K |
| 2026-09-23 | $34.95 | -0.03% | $34.92 | $34.95 | $34.91 | 199.90K |
| 2026-09-22 | $34.96 | +0.26% | $34.90 | $34.96 | $34.87 | 164.60K |
| 2026-09-21 | $34.87 | +0.11% | $34.86 | $34.90 | $34.83 | 173.20K |
| 2026-09-18 | $34.83 | -0.03% | $34.84 | $34.87 | $34.75 | 333.00K |
| 2026-09-17 | $34.84 | -0.03% | $34.87 | $34.88 | $34.84 | 139.00K |
| 2026-09-16 | $34.85 | +0.11% | $34.85 | $34.87 | $34.80 | 212.20K |
| 2026-09-15 | $34.81 | +0.06% | $34.83 | $34.83 | $34.79 | 167.80K |
| 2026-09-14 | $34.79 | +0.12% | $34.78 | $34.81 | $34.75 | 297.40K |
| 2026-09-11 | $34.75 | 0.00% | $34.82 | $34.82 | $34.74 | 193.50K |
| 2026-09-10 | $34.75 | 0.00% | $34.75 | $34.77 | $34.70 | 163.20K |
| 2026-09-09 | $34.75 | 0.00% | $34.74 | $34.78 | $34.74 | 111.80K |
| 2026-09-08 | $34.75 | +0.26% | $34.68 | $34.79 | $34.68 | 231.20K |
| 2026-09-04 | $34.66 | -0.20% | $34.73 | $34.74 | $34.65 | 223.70K |
| 2026-09-03 | $34.73 | +0.20% | $34.73 | $34.77 | $34.66 | 139.70K |
| 2026-09-02 | $34.66 | -0.12% | $34.68 | $34.80 | $34.63 | 577.10K |
| 2026-09-01 | $34.70 | -0.26% | $34.77 | $34.82 | $34.68 | 232.20K |
| 2026-08-31 | $34.79 | 0.00% | $34.78 | $34.84 | $34.64 | 234.90K |
| 2026-08-28 | $34.79 | -0.11% | $34.83 | $34.85 | $34.76 | 170.90K |
| 2026-08-27 | $34.83 | +0.06% | $34.80 | $34.87 | $34.78 | 183.40K |
| 2026-08-26 | $34.81 | 0.00% | $34.84 | $34.86 | $34.80 | 205.50K |
| 2026-08-25 | $34.81 | 0.00% | $34.80 | $34.86 | $34.80 | 121.50K |
| 2026-08-24 | $34.81 | +0.03% | $34.80 | $34.85 | $34.80 | 122.60K |
| 2026-08-21 | $34.80 | 0.00% | $34.82 | $34.86 | $34.72 | 281.90K |
| 2026-08-20 | $34.80 | +0.17% | $34.75 | $34.82 | $34.75 | 131.90K |
| 2026-08-19 | $34.74 | +0.20% | $34.67 | $34.84 | $34.67 | 174.40K |
| 2026-08-18 | $34.67 | -0.57% | $34.88 | $34.94 | $34.54 | 413.00K |
| 2026-08-17 | $34.87 | -0.26% | $34.96 | $35.00 | $34.87 | 166.40K |
| 2026-08-14 | $34.96 | +0.29% | $34.87 | $34.98 | $34.82 | 119.80K |
| 2026-08-13 | $34.86 | +0.14% | $34.96 | $34.96 | $34.82 | 182.60K |
| 2026-08-12 | $34.81 | -0.17% | $34.85 | $34.92 | $34.75 | 202.00K |
| 2026-08-11 | $34.87 | 0.00% | $34.92 | $35.04 | $34.85 | 294.10K |
| 2026-08-10 | $34.87 | -0.03% | $34.85 | $35.02 | $34.85 | 283.40K |
| 2026-08-07 | $34.88 | +0.17% | $34.92 | $34.93 | $34.85 | 146.10K |
| 2026-08-06 | $34.82 | +0.06% | $34.96 | $34.99 | $34.77 | 138.50K |
| 2026-08-05 | $34.80 | +0.12% | $34.81 | $35.06 | $34.71 | 155.20K |
| 2026-08-04 | $34.76 | +0.49% | $34.61 | $34.87 | $34.60 | 307.40K |
| 2026-08-03 | $34.59 | +0.06% | $34.58 | $34.72 | $34.56 | 200.50K |
| 2026-07-31 | $34.57 | +0.03% | $34.62 | $34.68 | $34.54 | 187.90K |
| 2026-07-30 | $34.56 | +0.06% | $34.62 | $34.62 | $34.53 | 369.40K |
| 2026-07-29 | $34.54 | -0.26% | $34.56 | $34.69 | $34.52 | 367.40K |
| 2026-07-28 | $34.63 | +0.32% | $34.51 | $34.63 | $34.50 | 310.20K |
| 2026-07-27 | $34.52 | +0.03% | $34.52 | $34.52 | $34.49 | 200.50K |
| 2026-07-24 | $34.51 | +0.03% | $34.52 | $34.52 | $34.50 | 231.80K |
| 2026-07-23 | $34.50 | -0.03% | $34.50 | $34.52 | $34.47 | 345.00K |
| 2026-07-22 | $34.51 | -0.03% | $34.55 | $34.57 | $34.50 | 240.10K |
| 2026-07-21 | $34.52 | +0.06% | $34.50 | $34.61 | $34.46 | 468.20K |
| 2026-07-20 | $34.50 | 0.00% | $34.46 | $34.58 | $34.45 | 285.70K |
| 2026-07-17 | $34.50 | +0.20% | $34.42 | $34.50 | $34.42 | 415.60K |
| 2026-07-16 | $34.43 | +25.29% | $34.71 | $34.83 | $34.39 | 2.36M |
| 2026-07-15 | $27.48 | -0.40% | $27.64 | $27.90 | $27.27 | 42.40K |
| 2026-07-14 | $27.59 | -0.50% | $27.73 | $27.84 | $27.58 | 40.70K |
| 2026-07-13 | $27.73 | +1.20% | $27.45 | $27.86 | $27.16 | 54.60K |
| 2026-07-10 | $27.40 | +2.05% | $26.74 | $27.57 | $26.74 | 31.00K |
| 2026-07-09 | $26.85 | -0.56% | $27.00 | $27.12 | $26.84 | 29.10K |
| 2026-07-08 | $27.00 | +0.22% | $26.73 | $27.14 | $26.60 | 48.00K |
| 2026-07-07 | $26.94 | -0.44% | $27.18 | $27.18 | $26.75 | 33.60K |
| 2026-07-06 | $27.06 | -0.51% | $27.20 | $27.20 | $26.85 | 45.60K |
| 2026-07-02 | $27.20 | +0.15% | $27.37 | $27.46 | $26.98 | 40.00K |
| 2026-07-01 | $27.16 | -0.69% | $27.21 | $27.40 | $26.75 | 62.80K |
| 2026-06-30 | $27.35 | +1.30% | $26.89 | $27.46 | $26.89 | 86.10K |
| 2026-06-29 | $27.00 | -2.95% | $27.82 | $27.82 | $26.95 | 76.50K |
| 2026-06-26 | $27.82 | +1.87% | $27.31 | $27.89 | $26.78 | 169.20K |
| 2026-06-25 | $27.31 | -0.69% | $27.49 | $27.92 | $26.93 | 73.40K |
| 2026-06-24 | $27.50 | -0.72% | $27.66 | $28.00 | $27.21 | 110.40K |
| 2026-06-23 | $27.70 | -1.91% | $28.15 | $28.29 | $27.58 | 40.90K |
| 2026-06-22 | $28.24 | -1.29% | $28.52 | $28.75 | $28.19 | 39.00K |
| 2026-06-18 | $28.61 | +4.45% | $27.40 | $28.69 | $27.40 | 107.00K |
| 2026-06-17 | $27.39 | -0.51% | $27.67 | $27.81 | $27.10 | 49.90K |
| 2026-06-16 | $27.53 | -0.83% | $27.99 | $28.00 | $27.48 | 61.00K |
| 2026-06-15 | $27.76 | +0.14% | $28.05 | $28.05 | $27.63 | 44.50K |
| 2026-06-12 | $27.72 | +0.07% | $27.70 | $28.00 | $27.33 | 44.70K |
| 2026-06-11 | $27.70 | +1.76% | $27.53 | $27.80 | $27.22 | 56.20K |
| 2026-06-10 | $27.22 | -0.87% | $27.36 | $27.69 | $27.10 | 85.40K |
| 2026-06-09 | $27.46 | +1.03% | $27.36 | $27.82 | $27.27 | 37.60K |
| 2026-06-08 | $27.18 | -0.84% | $27.41 | $27.65 | $27.11 | 47.60K |
| 2026-06-05 | $27.41 | -0.87% | $27.70 | $27.77 | $27.41 | 43.90K |
| 2026-06-04 | $27.65 | +0.66% | $27.77 | $27.77 | $27.25 | 52.90K |
| 2026-06-03 | $27.47 | -1.04% | $27.76 | $27.91 | $27.44 | 50.40K |
| 2026-06-02 | $27.76 | +1.95% | $27.28 | $27.78 | $27.24 | 39.60K |
| 2026-06-01 | $27.23 | +0.85% | $27.02 | $27.53 | $26.78 | 82.50K |
| 2026-05-29 | $27.00 | -1.53% | $27.51 | $28.08 | $26.89 | 111.70K |
| 2026-05-28 | $27.42 | +1.07% | $27.22 | $27.66 | $27.13 | 68.60K |
| 2026-05-27 | $27.13 | +0.26% | $27.10 | $27.55 | $27.10 | 90.00K |
| 2026-05-26 | $27.06 | +0.22% | $27.10 | $27.29 | $26.56 | 68.70K |