Distribution Solutions Group Inc (DSGR) Historical Stock Data
38.08 ↑0.31 (0.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DSGR is down -0.54% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-19 | 38.03 | 37.82 | ↓$0.21 (-0.55%) | 37.65 | 38.31 | 41.74K |
| 2024-11-18 | 37.99 | 37.96 | ↓$0.04 (-0.09%) | 37.66 | 38.24 | 41.10K |
| 2024-11-15 | 38.51 | 37.61 | ↓$0.90 (-2.34%) | 37.36 | 38.58 | 23.79K |
| 2024-11-14 | 39.57 | 38.33 | ↓$1.24 (-3.13%) | 38.06 | 39.57 | 37.86K |
| 2024-11-13 | 40.17 | 39.31 | ↓$0.86 (-2.14%) | 39.14 | 40.23 | 32.93K |
| 2024-11-12 | 40.45 | 39.67 | ↓$0.78 (-1.93%) | 39.50 | 40.91 | 37.64K |
| 2024-11-11 | 40.65 | 40.85 | ↑$0.20 (0.49%) | 40.13 | 41.36 | 37.73K |
| 2024-11-08 | 40.43 | 40.60 | ↑$0.17 (0.42%) | 39.98 | 40.95 | 36.53K |
| 2024-11-07 | 40.60 | 40.22 | ↓$0.38 (-0.94%) | 39.73 | 41.00 | 63.10K |
| 2024-11-06 | 37.52 | 40.69 | ↑$3.17 (8.45%) | 37.52 | 40.80 | 94.91K |
| 2024-11-05 | 35.07 | 35.13 | ↑$0.06 (0.17%) | 34.67 | 35.36 | 45.81K |
| 2024-11-04 | 35.62 | 35.40 | ↓$0.22 (-0.62%) | 35.29 | 36.53 | 43.96K |
| 2024-11-01 | 39.03 | 35.79 | ↓$3.24 (-8.30%) | 35.66 | 39.37 | 86.97K |
| 2024-10-31 | 40.00 | 38.50 | ↓$1.50 (-3.75%) | 37.49 | 40.15 | 61.30K |
| 2024-10-30 | 39.50 | 40.24 | ↑$0.74 (1.87%) | 39.30 | 40.50 | 48.94K |
| 2024-10-29 | 39.69 | 39.57 | ↓$0.12 (-0.30%) | 39.57 | 40.16 | 21.66K |
| 2024-10-28 | 39.53 | 39.96 | ↑$0.43 (1.09%) | 39.50 | 40.16 | 52.55K |
| 2024-10-25 | 39.44 | 39.33 | ↓$0.11 (-0.28%) | 38.91 | 39.65 | 29.65K |
| 2024-10-24 | 39.32 | 39.07 | ↓$0.25 (-0.64%) | 38.79 | 39.32 | 28.20K |
| 2024-10-23 | 38.94 | 39.00 | ↑$0.06 (0.15%) | 38.78 | 39.62 | 39.66K |
| 2024-10-22 | 39.38 | 39.21 | ↓$0.16 (-0.42%) | 39.18 | 39.74 | 18.49K |
| 2024-10-21 | 40.00 | 39.93 | ↓$0.06 (-0.16%) | 39.54 | 40.36 | 37.61K |
| 2024-10-18 | 40.31 | 40.17 | ↓$0.14 (-0.35%) | 39.45 | 40.31 | 36.97K |
| 2024-10-17 | 40.91 | 40.10 | ↓$0.81 (-1.98%) | 39.95 | 40.91 | 36.46K |
| 2024-10-16 | 40.59 | 40.74 | ↑$0.15 (0.37%) | 40.03 | 41.47 | 69.37K |
| 2024-10-15 | 40.37 | 40.17 | ↓$0.20 (-0.50%) | 40.00 | 40.80 | 53.17K |
| 2024-10-14 | 39.98 | 40.12 | ↑$0.14 (0.35%) | 39.80 | 40.35 | 42.75K |
Create an account or log in to view more rows.
$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
$DSGR bull trap confirmed
$DSGR I'm friggin bored. Just give us our money already