Distribution Solutions Group Inc (DSGR) Historical Stock Data
28.15 ↑0.15 (0.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DSGR is down -0.33% a day on average. There have been 13 days where Distribution Solutions Group Inc closed green and 17 days where DSGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 27.90 | 28.15 | ↑$0.25 (0.90%) | 27.90 | 28.45 | 49.77K |
| 2025-03-31 | 27.34 | 28.00 | ↑$0.66 (2.41%) | 27.30 | 28.12 | 84.53K |
| 2025-03-28 | 27.91 | 27.91 | ↑$0.00 (0.00%) | 27.64 | 28.12 | 37.35K |
| 2025-03-27 | 28.90 | 28.20 | ↓$0.70 (-2.42%) | 27.90 | 28.90 | 27.97K |
| 2025-03-26 | 28.71 | 28.50 | ↓$0.21 (-0.73%) | 28.19 | 28.71 | 23.77K |
| 2025-03-25 | 29.57 | 28.81 | ↓$0.76 (-2.57%) | 28.15 | 29.90 | 44.38K |
| 2025-03-24 | 29.14 | 29.18 | ↑$0.04 (0.14%) | 28.86 | 29.31 | 21.45K |
| 2025-03-21 | 28.96 | 28.65 | ↓$0.31 (-1.07%) | 28.62 | 29.14 | 80.82K |
| 2025-03-20 | 29.42 | 29.18 | ↓$0.24 (-0.82%) | 29.10 | 29.54 | 24.95K |
| 2025-03-19 | 29.50 | 29.87 | ↑$0.37 (1.25%) | 29.00 | 29.87 | 35.18K |
| 2025-03-18 | 29.70 | 29.65 | ↓$0.05 (-0.17%) | 29.20 | 29.96 | 58.48K |
| 2025-03-17 | 29.34 | 29.71 | ↑$0.37 (1.26%) | 29.34 | 29.99 | 41.76K |
| 2025-03-14 | 28.69 | 29.55 | ↑$0.86 (3.00%) | 28.50 | 29.69 | 37.42K |
| 2025-03-13 | 29.54 | 28.53 | ↓$1.01 (-3.42%) | 28.27 | 30.74 | 56.40K |
| 2025-03-12 | 30.72 | 29.66 | ↓$1.06 (-3.45%) | 29.66 | 31.68 | 78.67K |
| 2025-03-11 | 29.31 | 30.54 | ↑$1.23 (4.20%) | 29.17 | 30.60 | 128.09K |
| 2025-03-10 | 30.10 | 29.29 | ↓$0.81 (-2.69%) | 29.20 | 31.72 | 54.47K |
| 2025-03-07 | 30.59 | 30.49 | ↓$0.10 (-0.33%) | 29.82 | 31.31 | 48.25K |
| 2025-03-06 | 29.87 | 30.50 | ↑$0.63 (2.11%) | 28.17 | 30.73 | 101.78K |
| 2025-03-05 | 27.97 | 27.75 | ↓$0.22 (-0.79%) | 27.58 | 29.39 | 111.06K |
| 2025-03-04 | 28.15 | 28.09 | ↓$0.06 (-0.21%) | 27.80 | 28.38 | 61.34K |
| 2025-03-03 | 29.45 | 28.45 | ↓$1.00 (-3.40%) | 28.01 | 30.40 | 56.50K |
| 2025-02-28 | 29.44 | 29.48 | ↑$0.04 (0.14%) | 28.98 | 31.00 | 41.46K |
| 2025-02-27 | 30.26 | 29.31 | ↓$0.95 (-3.14%) | 29.13 | 31.22 | 45.45K |
| 2025-02-26 | 29.50 | 30.47 | ↑$0.97 (3.29%) | 29.50 | 31.51 | 64.64K |
| 2025-02-25 | 28.40 | 29.49 | ↑$1.09 (3.84%) | 28.40 | 29.67 | 61.16K |
| 2025-02-24 | 29.19 | 28.23 | ↓$0.96 (-3.29%) | 28.20 | 29.19 | 37.63K |
| 2025-02-21 | 30.20 | 28.83 | ↓$1.37 (-4.54%) | 28.70 | 30.39 | 45.50K |
| 2025-02-20 | 29.59 | 29.87 | ↑$0.28 (0.95%) | 29.43 | 29.91 | 23.64K |
| 2025-02-19 | 29.93 | 29.86 | ↓$0.07 (-0.23%) | 29.67 | 30.16 | 36.18K |
Create an account or log in to view more rows.
$DSGR Powell save me
$DSGR Momentum is building...
$DSGR LFGGGGGG
$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