Distribution Solutions Group, Inc. - DSGR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.5	30.71	30.71	31.21	30.4	97,000
February 19, 2026	30.23	30.47	30.47	30.75	30	57,748
February 18, 2026	30.58	30.28	30.28	30.94	30	84,700
February 17, 2026	30.57	30.67	30.67	31	30.1	56,348
February 13, 2026	30.71	30.84	30.84	31.35	30.71	72,200
February 12, 2026	31.45	30.85	30.85	31.68	30.56	80,600
February 11, 2026	31	31.12	31.12	31.68	31	187,700
February 10, 2026	30.5	30.81	30.81	30.98	30.15	132,125
February 09, 2026	30.92	30.41	30.41	32	30.41	98,624
February 06, 2026	29.96	30.86	30.86	30.99	28.91	172,708
February 05, 2026	29.72	29.62	29.62	30	29.18	112,438
February 04, 2026	29.5	29.67	29.67	29.86	29.15	158,011
February 03, 2026	29.28	29.4	29.4	29.53	28.91	64,829
February 02, 2026	28.52	29.41	29.41	29.53	28	81,500
January 30, 2026	28.61	28.39	28.39	28.61	27.88	74,400
January 29, 2026	28.02	28.42	28.42	28.43	27.56	95,720
January 28, 2026	28.38	28.02	28.02	28.6	27.91	63,225
January 27, 2026	29.27	28.5	28.5	29.31	28.32	56,747
January 26, 2026	29.34	29.08	29.08	29.41	28.87	70,200
January 23, 2026	29.55	29.14	29.14	30.09	28.65	74,400
January 22, 2026	29.84	29.85	29.85	30.26	29.7	45,127
January 21, 2026	29.28	29.7	29.7	29.97	29.18	86,616
January 20, 2026	29.52	29.02	29.02	29.66	28.83	81,900
January 16, 2026	30	30.06	30.06	30.2	29.52	33,400
January 15, 2026	29.55	30	30	30.28	29.55	37,537
January 14, 2026	30.39	29.73	29.73	30.39	29.43	62,924
January 13, 2026	30.27	30.36	30.36	30.41	29.77	69,730
January 12, 2026	29.5	30.02	30.02	30.17	29.05	47,938
January 09, 2026	29.4	29.53	29.53	29.75	28.95	42,700
January 08, 2026	28.63	29.39	29.39	29.74	28.63	98,200
January 07, 2026	28.66	28.87	28.87	29.09	28.5	80,100
January 06, 2026	28.88	28.54	28.54	29.14	28.36	76,742
January 05, 2026	28	29.2	29.2	29.63	28	90,314
January 02, 2026	27.44	28.04	28.04	28.19	27.44	81,201
December 31, 2025	28.34	27.39	27.39	28.56	27.29	87,732
December 30, 2025	28.38	28.3	28.3	28.49	27.85	42,221
December 29, 2025	28.52	28.18	28.18	29.08	28	37,200
December 26, 2025	28.75	28.72	28.72	28.75	28.31	26,900
December 24, 2025	28.6	28.68	28.68	28.89	28.5	44,511
December 23, 2025	27.97	28.74	28.74	28.77	27.76	77,600
December 22, 2025	28.97	28.2	28.2	29.15	28.2	44,843
December 19, 2025	28.9	28.86	28.86	29.24	28.68	109,830
December 18, 2025	28.69	28.96	28.96	29.11	28.69	43,727
December 17, 2025	28.76	28.36	28.36	29.07	28.22	38,610
December 16, 2025	28.69	28.71	28.71	29.11	28.5	80,800
December 15, 2025	29.44	28.81	28.81	29.44	28.65	70,413
December 12, 2025	29.2	29.14	29.14	29.29	28.8	64,596
December 11, 2025	28.68	29.12	29.12	29.23	28.38	79,300
December 10, 2025	27.43	28.54	28.54	28.78	27.43	97,901
December 09, 2025	27.42	27.73	27.73	27.86	27.42	56,335
December 08, 2025	27.32	27.4	27.4	27.76	26.98	67,037
December 05, 2025	27.61	27.46	27.46	28.05	27.31	60,546
December 04, 2025	27.98	27.42	27.42	27.98	27.12	58,215
December 03, 2025	27.66	27.74	27.74	28.04	27.37	55,300
December 02, 2025	27.29	27.43	27.43	27.95	27.16	79,700
December 01, 2025	27.73	27.32	27.32	28.29	27.3	53,331
November 28, 2025	25.33	27.76	27.76	28.36	25.33	28,500
November 26, 2025	27.6	28.07	28.07	28.19	27.6	31,614
November 25, 2025	27.28	27.83	27.83	28.3	27	43,936
November 24, 2025	28.59	27.28	27.28	28.59	26.11	47,200

Distribution Solutions Group, Inc. (DSGR) NASDAQ