Distribution Solutions Group Inc (DSGR) Historical Stock Data
34.49 ↑0.67 (1.98%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DSGR is down -0.07% 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 |
|---|---|---|---|---|---|---|
| 2024-05-03 | 34.31 | 34.49 | ↑$0.18 (0.52%) | 33.16 | 34.49 | 35.09K |
| 2024-05-02 | 31.95 | 33.82 | ↑$1.87 (5.85%) | 31.11 | 34.89 | 79.44K |
| 2024-05-01 | 33.03 | 32.32 | ↓$0.71 (-2.15%) | 32.19 | 33.49 | 59.10K |
| 2024-04-30 | 33.03 | 32.97 | ↓$0.06 (-0.18%) | 32.61 | 33.27 | 46.12K |
| 2024-04-29 | 33.26 | 33.15 | ↓$0.11 (-0.33%) | 33.07 | 33.90 | 30.18K |
| 2024-04-26 | 33.05 | 33.02 | ↓$0.03 (-0.09%) | 32.75 | 33.34 | 32.60K |
| 2024-04-25 | 33.39 | 33.00 | ↓$0.39 (-1.17%) | 32.63 | 33.39 | 51.04K |
| 2024-04-24 | 34.00 | 33.71 | ↓$0.29 (-0.85%) | 33.47 | 34.46 | 41.25K |
| 2024-04-23 | 33.25 | 34.14 | ↑$0.89 (2.68%) | 33.25 | 34.34 | 50.81K |
| 2024-04-22 | 32.64 | 33.07 | ↑$0.43 (1.32%) | 32.24 | 33.33 | 45.28K |
| 2024-04-19 | 32.20 | 32.90 | ↑$0.70 (2.17%) | 32.20 | 32.94 | 55.11K |
| 2024-04-18 | 32.48 | 32.40 | ↓$0.08 (-0.25%) | 32.15 | 32.59 | 56.27K |
| 2024-04-17 | 32.72 | 32.48 | ↓$0.24 (-0.72%) | 32.08 | 32.86 | 51.26K |
| 2024-04-16 | 32.48 | 32.22 | ↓$0.26 (-0.80%) | 32.15 | 32.81 | 33.36K |
| 2024-04-15 | 33.45 | 32.83 | ↓$0.62 (-1.85%) | 32.72 | 33.73 | 24.55K |
| 2024-04-12 | 34.06 | 33.30 | ↓$0.76 (-2.23%) | 33.03 | 34.06 | 45.44K |
| 2024-04-11 | 34.13 | 33.96 | ↓$0.17 (-0.50%) | 33.41 | 34.44 | 115.74K |
| 2024-04-10 | 33.86 | 34.33 | ↑$0.47 (1.39%) | 33.82 | 35.01 | 57.39K |
| 2024-04-09 | 35.90 | 34.66 | ↓$1.24 (-3.45%) | 34.48 | 36.08 | 43.40K |
| 2024-04-08 | 35.74 | 35.94 | ↑$0.20 (0.56%) | 35.36 | 36.34 | 50.59K |
| 2024-04-05 | 35.54 | 35.55 | ↑$0.01 (0.03%) | 35.45 | 36.37 | 204.68K |
| 2024-04-04 | 35.54 | 35.54 | ↑$0.00 (0.00%) | 35.34 | 36.61 | 81.67K |
| 2024-04-03 | 35.02 | 35.42 | ↑$0.40 (1.14%) | 34.54 | 35.93 | 108.25K |
| 2024-04-02 | 34.65 | 34.89 | ↑$0.24 (0.69%) | 34.16 | 35.62 | 133.46K |
| 2024-04-01 | 35.60 | 34.61 | ↓$0.99 (-2.78%) | 34.50 | 35.60 | 26.86K |
| 2024-03-28 | 34.72 | 35.48 | ↑$0.76 (2.19%) | 34.72 | 35.57 | 59.74K |
| 2024-03-27 | 35.15 | 35.12 | ↓$0.03 (-0.09%) | 34.77 | 35.29 | 25.31K |
| 2024-03-26 | 34.50 | 34.82 | ↑$0.32 (0.93%) | 34.50 | 35.23 | 39.63K |
| 2024-03-25 | 34.25 | 34.07 | ↓$0.18 (-0.53%) | 33.43 | 34.29 | 59.24K |
| 2024-03-22 | 35.66 | 34.42 | ↓$1.24 (-3.48%) | 34.42 | 35.66 | 39.14K |
Create an account or log in to view more rows.
$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
$DSGR hot damn <3
$DSGR I don't know shit
but I know I'm holdin till I at least triple up
$DSGR bull trap confirmed