Distribution Solutions Group Inc (DSGR) Historical Stock Data
34.61 ↑0.90 (2.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DSGR is down -0.52% a day on average. There have been 10 days where Distribution Solutions Group Inc closed green and 20 days where DSGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 33.65 | 34.61 | ↑$0.96 (2.85%) | 33.44 | 34.65 | 72.67K |
| 2025-01-02 | 34.86 | 33.71 | ↓$1.15 (-3.30%) | 33.63 | 35.39 | 51.18K |
| 2024-12-31 | 34.39 | 34.40 | ↑$0.01 (0.03%) | 33.80 | 35.00 | 161.59K |
| 2024-12-30 | 34.53 | 34.27 | ↓$0.26 (-0.75%) | 33.93 | 35.77 | 48.03K |
| 2024-12-27 | 35.00 | 34.71 | ↓$0.30 (-0.84%) | 34.14 | 36.13 | 58.94K |
| 2024-12-26 | 34.94 | 35.26 | ↑$0.32 (0.92%) | 34.72 | 36.79 | 38.39K |
| 2024-12-24 | 35.57 | 35.13 | ↓$0.44 (-1.24%) | 34.92 | 35.68 | 36.68K |
| 2024-12-23 | 35.64 | 35.77 | ↑$0.13 (0.36%) | 35.41 | 35.87 | 27.18K |
| 2024-12-20 | 35.57 | 35.85 | ↑$0.28 (0.79%) | 35.57 | 37.08 | 79.07K |
| 2024-12-19 | 36.78 | 36.06 | ↓$0.72 (-1.96%) | 35.65 | 37.04 | 81.07K |
| 2024-12-18 | 37.80 | 36.22 | ↓$1.58 (-4.18%) | 36.22 | 38.58 | 92.54K |
| 2024-12-17 | 38.87 | 37.90 | ↓$0.97 (-2.50%) | 37.46 | 38.92 | 52.32K |
| 2024-12-16 | 38.65 | 39.16 | ↑$0.51 (1.32%) | 37.47 | 39.44 | 37.89K |
| 2024-12-13 | 38.83 | 38.50 | ↓$0.33 (-0.85%) | 37.99 | 39.11 | 54.32K |
| 2024-12-12 | 39.18 | 39.04 | ↓$0.14 (-0.36%) | 38.82 | 39.45 | 33.31K |
| 2024-12-11 | 39.78 | 39.17 | ↓$0.61 (-1.53%) | 39.12 | 39.96 | 35.17K |
| 2024-12-10 | 39.63 | 39.22 | ↓$0.41 (-1.03%) | 38.74 | 39.97 | 39.51K |
| 2024-12-09 | 39.96 | 39.41 | ↓$0.55 (-1.38%) | 39.24 | 40.08 | 26.09K |
| 2024-12-06 | 39.59 | 39.51 | ↓$0.08 (-0.20%) | 38.31 | 39.59 | 36.57K |
| 2024-12-05 | 39.67 | 39.24 | ↓$0.43 (-1.08%) | 39.03 | 39.98 | 36.46K |
| 2024-12-04 | 39.79 | 39.75 | ↓$0.04 (-0.10%) | 39.16 | 39.80 | 41.52K |
| 2024-12-03 | 39.80 | 39.46 | ↓$0.34 (-0.85%) | 38.90 | 39.83 | 34.83K |
| 2024-12-02 | 39.45 | 39.51 | ↑$0.06 (0.15%) | 38.83 | 39.76 | 45.96K |
| 2024-11-29 | 39.43 | 39.12 | ↓$0.31 (-0.80%) | 39.01 | 39.88 | 22.46K |
| 2024-11-27 | 39.70 | 39.20 | ↓$0.50 (-1.26%) | 38.93 | 39.88 | 28.25K |
| 2024-11-26 | 38.79 | 39.10 | ↑$0.31 (0.80%) | 38.58 | 39.18 | 36.18K |
| 2024-11-25 | 38.20 | 39.10 | ↑$0.90 (2.36%) | 38.20 | 39.46 | 67.37K |
| 2024-11-22 | 38.16 | 38.08 | ↓$0.08 (-0.21%) | 37.97 | 38.50 | 33.90K |
| 2024-11-21 | 37.70 | 37.77 | ↑$0.07 (0.19%) | 37.58 | 38.50 | 31.60K |
| 2024-11-20 | 37.70 | 37.31 | ↓$0.39 (-1.03%) | 36.78 | 38.31 | 24.11K |
Create an account or log in to view more rows.
$DSGR hang tight
ignore fud and buy dips if you can
everyone be okay????
$DSGR News Plz.....
$DSGR hot trash
$DSGR hmm...
$DSGR the FOMO will be epic
$DSGR Any red I see I shall buy
$DSGR called it
$DSGR shaking weak hands that’s all
$DSGR the trend is your friend
until the end.
$DSGR nearing a decent swing entry point