Distribution Solutions Gr... (DSGR)
NASDAQ: DSGR
· Real-Time Price · USD
29.65
-0.13 (-0.44%)
At close: Oct 03, 2025, 3:59 PM
29.65
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
DSGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 31.51 | 31.67 | 30.83 | 30.99 | 30.99 | -1.46% | 37,626 |
| Sep 15, 2025 | 31.10 | 31.63 | 31.04 | 31.45 | 31.45 | 1.16% | 31,836 |
| Sep 12, 2025 | 31.54 | 31.54 | 30.86 | 31.09 | 31.09 | -1.49% | 36,642 |
| Sep 11, 2025 | 30.71 | 31.62 | 30.62 | 31.56 | 31.56 | 2.07% | 41,721 |
| Sep 10, 2025 | 31.26 | 31.56 | 30.24 | 30.92 | 30.92 | -0.67% | 37,335 |
| Sep 9, 2025 | 31.73 | 31.80 | 30.81 | 31.13 | 31.13 | -2.72% | 100,200 |
| Sep 8, 2025 | 32.23 | 32.23 | 31.13 | 32.00 | 32.00 | 0.06% | 61,300 |
Page 1 of 136