Distribution Solutions Group Inc (DSGR) Historical Stock Data
27.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DSGR is down -0.24% a day on average. There have been 14 days where Distribution Solutions Group Inc closed green and 16 days where DSGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 26.36 | 26.37 | ↑$0.01 (0.04%) | 26.01 | 26.78 | 89.13K |
| 2025-11-10 | 26.66 | 26.50 | ↓$0.16 (-0.60%) | 25.90 | 26.79 | 79.17K |
| 2025-11-07 | 26.10 | 26.15 | ↑$0.05 (0.19%) | 25.72 | 26.25 | 61.41K |
| 2025-11-06 | 27.02 | 26.19 | ↓$0.82 (-3.05%) | 26.01 | 27.02 | 52.43K |
| 2025-11-05 | 27.11 | 26.94 | ↓$0.17 (-0.63%) | 26.80 | 27.55 | 95.60K |
| 2025-11-04 | 27.01 | 26.82 | ↓$0.19 (-0.70%) | 26.56 | 27.65 | 86.65K |
| 2025-11-03 | 27.18 | 27.01 | ↓$0.17 (-0.63%) | 26.09 | 27.63 | 108.49K |
| 2025-10-31 | 27.79 | 27.34 | ↓$0.45 (-1.62%) | 27.15 | 28.33 | 78.61K |
| 2025-10-30 | 30.03 | 27.87 | ↓$2.16 (-7.19%) | 27.10 | 31.49 | 149.47K |
| 2025-10-29 | 29.96 | 29.76 | ↓$0.21 (-0.68%) | 29.25 | 30.30 | 54.02K |
| 2025-10-28 | 29.85 | 30.07 | ↑$0.22 (0.74%) | 29.58 | 30.34 | 41.93K |
| 2025-10-27 | 30.40 | 29.83 | ↓$0.57 (-1.88%) | 29.62 | 30.57 | 28.83K |
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????