Distribution Solutions Group Inc (DSGR) Historical Stock Data
33.08 ↓0.63 (-1.87%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DSGR is up 0.35% a day on average. There have been 17 days where Distribution Solutions Group Inc closed green and 13 days where DSGR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 34.73 | 35.67 | ↑$0.94 (2.71%) | 34.72 | 36.36 | 82.74K |
| 2024-03-20 | 34.41 | 34.71 | ↑$0.30 (0.87%) | 33.89 | 34.78 | 45.87K |
| 2024-03-19 | 33.08 | 34.40 | ↑$1.32 (3.99%) | 33.06 | 34.43 | 37.98K |
| 2024-03-18 | 34.11 | 33.01 | ↓$1.10 (-3.22%) | 32.99 | 34.50 | 47.84K |
| 2024-03-15 | 31.79 | 33.69 | ↑$1.90 (5.98%) | 31.79 | 34.05 | 122.46K |
| 2024-03-14 | 31.05 | 32.14 | ↑$1.09 (3.51%) | 30.75 | 32.24 | 95.75K |
| 2024-03-13 | 30.61 | 30.92 | ↑$0.31 (1.01%) | 30.37 | 30.97 | 47.58K |
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