Distribution Solutions Group Inc (DSGR) Historical Stock Data
28.68 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DSGR is up 0.43% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 28.60 | 28.68 | ↑$0.08 (0.28%) | 28.53 | 28.95 | 44.52K |
| 2025-12-23 | 27.97 | 28.74 | ↑$0.77 (2.75%) | 27.76 | 28.77 | 77.57K |
| 2025-12-22 | 28.97 | 28.20 | ↓$0.77 (-2.66%) | 28.20 | 29.15 | 44.84K |
| 2025-12-19 | 28.90 | 28.86 | ↓$0.04 (-0.14%) | 28.68 | 29.24 | 109.83K |
| 2025-12-18 | 28.69 | 28.96 | ↑$0.27 (0.94%) | 28.69 | 29.11 | 43.73K |
| 2025-12-17 | 28.76 | 28.36 | ↓$0.40 (-1.39%) | 28.22 | 29.07 | 38.61K |
| 2025-12-16 | 28.69 | 28.71 | ↑$0.02 (0.07%) | 28.50 | 29.11 | 80.77K |
| 2025-12-15 | 29.44 | 28.81 | ↓$0.63 (-2.14%) | 28.65 | 29.44 | 70.41K |
| 2025-12-12 | 29.20 | 29.14 | ↓$0.06 (-0.21%) | 28.80 | 29.29 | 64.60K |
| 2025-12-11 | 28.68 | 29.12 | ↑$0.44 (1.53%) | 28.38 | 29.23 | 79.27K |
| 2025-12-10 | 27.43 | 28.54 | ↑$1.11 (4.05%) | 27.43 | 28.78 | 97.90K |
| 2025-12-09 | 27.42 | 27.73 | ↑$0.31 (1.11%) | 27.42 | 27.86 | 56.34K |
| 2025-12-08 | 27.32 | 27.40 | ↑$0.08 (0.29%) | 26.98 | 27.76 | 67.04K |
| 2025-12-05 | 27.61 | 27.46 | ↓$0.15 (-0.54%) | 27.31 | 28.05 | 60.55K |
| 2025-12-04 | 27.50 | 27.42 | ↓$0.08 (-0.29%) | 27.12 | 27.98 | 61.44K |
| 2025-12-03 | 27.66 | 27.74 | ↑$0.08 (0.29%) | 27.37 | 28.04 | 55.34K |
| 2025-12-02 | 27.29 | 27.43 | ↑$0.14 (0.51%) | 27.16 | 27.95 | 79.65K |
| 2025-12-01 | 27.73 | 27.32 | ↓$0.41 (-1.48%) | 27.30 | 28.29 | 53.33K |
| 2025-11-28 | 25.33 | 27.76 | ↑$2.43 (9.59%) | 25.33 | 28.36 | 28.48K |
| 2025-11-26 | 27.60 | 28.07 | ↑$0.47 (1.70%) | 27.60 | 28.19 | 31.61K |
| 2025-11-25 | 27.28 | 27.83 | ↑$0.55 (2.02%) | 27.00 | 28.30 | 43.94K |
| 2025-11-24 | 28.59 | 27.28 | ↓$1.31 (-4.58%) | 26.11 | 28.59 | 47.19K |
| 2025-11-21 | 26.18 | 27.01 | ↑$0.83 (3.17%) | 26.04 | 27.34 | 71.19K |
| 2025-11-20 | 26.89 | 26.11 | ↓$0.78 (-2.90%) | 25.86 | 27.00 | 90.41K |
| 2025-11-19 | 26.40 | 26.54 | ↑$0.14 (0.53%) | 26.18 | 26.82 | 74.85K |
| 2025-11-18 | 26.13 | 26.33 | ↑$0.20 (0.77%) | 25.78 | 26.48 | 82.25K |
| 2025-11-17 | 26.87 | 26.44 | ↓$0.43 (-1.60%) | 26.14 | 27.68 | 181.35K |
| 2025-11-14 | 27.30 | 26.22 | ↓$1.08 (-3.96%) | 26.15 | 27.40 | 114.71K |
| 2025-11-13 | 26.83 | 27.48 | ↑$0.65 (2.42%) | 26.83 | 28.52 | 132.80K |
| 2025-11-12 | 26.37 | 27.10 | ↑$0.73 (2.77%) | 26.30 | 27.25 | 74.56K |
Create an account or log in to view more rows.
$DSGR buy buy buy!!
$DSGR this is just going to go up forever
$DSGR I warned everyone this company sucks
$DSGR almost go time
$DSGR is going to have a run next month
$DSGR Bull trap
$DSGR Powell save me
$DSGR Momentum is building...
$DSGR LFGGGGGG
$DSGR hang tight
ignore fud and buy dips if you can
everyone be okay????