Distribution Solutions Group Inc (DSGR) Historical Stock Data
27.55 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DSGR is up 0.29% a day on average. There have been 18 days where Distribution Solutions Group Inc closed green and 12 days where DSGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-03 | 27.12 | 27.55 | ↑$0.43 (1.59%) | 26.92 | 27.71 | 43.93K |
| 2025-06-02 | 26.97 | 27.06 | ↑$0.09 (0.33%) | 26.55 | 27.11 | 80.62K |
| 2025-05-30 | 27.90 | 27.25 | ↓$0.65 (-2.33%) | 27.25 | 27.94 | 63.35K |
| 2025-05-29 | 27.97 | 27.93 | ↓$0.04 (-0.13%) | 27.50 | 28.10 | 58.62K |
| 2025-05-28 | 28.25 | 28.01 | ↓$0.24 (-0.85%) | 27.60 | 28.49 | 94.32K |
| 2025-05-27 | 27.08 | 28.29 | ↑$1.21 (4.47%) | 27.00 | 28.29 | 70.67K |
| 2025-05-23 | 26.51 | 26.88 | ↑$0.37 (1.40%) | 26.32 | 27.00 | 81.59K |
| 2025-05-22 | 26.95 | 27.00 | ↑$0.05 (0.19%) | 26.80 | 27.22 | 75.10K |
| 2025-05-21 | 27.75 | 26.95 | ↓$0.80 (-2.88%) | 26.71 | 27.81 | 91.33K |
| 2025-05-20 | 27.39 | 27.68 | ↑$0.29 (1.06%) | 27.31 | 27.70 | 67.93K |
| 2025-05-19 | 27.55 | 27.69 | ↑$0.14 (0.51%) | 27.33 | 27.81 | 51.96K |
| 2025-05-16 | 27.51 | 27.77 | ↑$0.26 (0.95%) | 27.39 | 27.91 | 83.92K |
| 2025-05-15 | 27.51 | 27.60 | ↑$0.10 (0.35%) | 27.02 | 27.66 | 72.43K |
| 2025-05-14 | 27.39 | 27.25 | ↓$0.14 (-0.51%) | 26.85 | 27.61 | 77.89K |
| 2025-05-13 | 27.28 | 27.24 | ↓$0.04 (-0.15%) | 26.84 | 27.59 | 61.99K |
| 2025-05-12 | 27.89 | 27.02 | ↓$0.87 (-3.12%) | 26.50 | 27.89 | 102.07K |
| 2025-05-09 | 25.02 | 26.36 | ↑$1.34 (5.34%) | 24.90 | 26.43 | 95.33K |
| 2025-05-08 | 24.63 | 25.35 | ↑$0.72 (2.92%) | 24.63 | 25.73 | 66.71K |
| 2025-05-07 | 24.87 | 24.45 | ↓$0.42 (-1.69%) | 23.99 | 24.99 | 94.67K |
| 2025-05-06 | 25.44 | 24.17 | ↓$1.27 (-4.99%) | 24.17 | 25.58 | 82.06K |
| 2025-05-05 | 25.72 | 25.22 | ↓$0.50 (-1.94%) | 25.16 | 26.22 | 43.68K |
| 2025-05-02 | 24.68 | 25.89 | ↑$1.21 (4.90%) | 24.35 | 26.00 | 92.91K |
| 2025-05-01 | 24.66 | 24.22 | ↓$0.44 (-1.78%) | 21.87 | 24.70 | 246K |
| 2025-04-30 | 26.01 | 26.04 | ↑$0.03 (0.12%) | 25.29 | 26.50 | 52.80K |
| 2025-04-29 | 26.17 | 26.31 | ↑$0.14 (0.53%) | 25.91 | 26.43 | 33.34K |
| 2025-04-28 | 26.25 | 26.42 | ↑$0.17 (0.65%) | 26.08 | 27.43 | 56.77K |
| 2025-04-25 | 26.59 | 26.71 | ↑$0.12 (0.45%) | 26.33 | 26.86 | 27.93K |
| 2025-04-24 | 26.77 | 26.97 | ↑$0.20 (0.75%) | 26.55 | 28.34 | 42.65K |
| 2025-04-23 | 26.72 | 26.35 | ↓$0.37 (-1.38%) | 26.31 | 27.31 | 60.60K |
| 2025-04-22 | 24.89 | 25.85 | ↑$0.96 (3.86%) | 24.89 | 25.92 | 75.61K |
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