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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	29.65	29.9	29.9	30.03	29.65	30,663
October 20, 2025	28.74	29.58	29.58	29.64	28.33	86,100
October 17, 2025	28.41	28.24	28.24	28.72	28.24	28,914
October 16, 2025	29.01	28.55	28.55	29.01	28.48	52,314
October 15, 2025	29.5	29.01	29.01	29.67	28.86	46,800
October 14, 2025	27.73	29.02	29.02	29.22	27.24	51,737
October 13, 2025	28.05	28.05	28.05	28.47	27.75	53,336
October 10, 2025	28.21	27.89	27.89	28.84	27.67	55,529
October 09, 2025	28.57	28.25	28.25	28.61	27.92	67,700
October 08, 2025	28.72	28.68	28.68	28.91	28.4	31,234
October 07, 2025	28.71	28.51	28.51	29.17	28.11	104,500
October 06, 2025	29.75	28.74	28.74	30.36	28.72	68,224
October 03, 2025	30.03	29.65	29.65	30.56	29.54	87,420
October 02, 2025	29.67	29.78	29.78	29.97	29.18	49,433
October 01, 2025	29.76	29.64	29.64	30.49	29.41	68,600
September 30, 2025	28.92	30.08	30.08	30.11	28.82	87,028
September 29, 2025	29.23	29.12	29.12	29.57	28.55	96,000
September 26, 2025	28.97	28.97	28.97	29.93	28.9	68,100
September 25, 2025	29.58	29.03	29.03	29.58	28.84	77,100
September 24, 2025	30.68	29.76	29.76	30.82	29.72	41,100
September 23, 2025	31.33	30.92	30.92	31.74	30.6	57,500
September 22, 2025	31.01	31.22	31.22	31.34	30.81	39,640
September 19, 2025	31.59	30.9	30.9	31.59	30.55	261,800
September 18, 2025	30.73	31.5	31.5	31.63	30.22	74,100
September 17, 2025	31.25	30.65	30.65	32.12	30.58	43,200
September 16, 2025	31.51	30.99	30.99	31.67	30.83	37,626
September 15, 2025	31.1	31.45	31.45	31.63	31.04	31,836
September 12, 2025	31.54	31.09	31.09	31.54	30.86	36,642
September 11, 2025	30.71	31.56	31.56	31.62	30.62	41,721
September 10, 2025	31.26	30.92	30.92	31.56	30.24	37,335
September 09, 2025	31.73	31.13	31.13	31.8	30.81	100,200
September 08, 2025	32.23	32	32	32.23	31.13	61,300
September 05, 2025	31.96	31.98	31.98	32.45	31.64	32,400
September 04, 2025	31.63	31.9	31.9	31.96	30.64	40,036
September 03, 2025	31.62	31.41	31.41	31.75	31.03	47,627
September 02, 2025	31.46	31.76	31.76	32.36	31.38	43,300
August 29, 2025	32.6	32.21	32.21	32.84	32.1	33,738
August 28, 2025	32.71	32.6	32.6	32.86	32.39	40,900
August 27, 2025	32.86	32.76	32.76	33.28	32.61	39,707
August 26, 2025	33.5	33.06	33.06	33.8	32.9	63,331
August 25, 2025	33.02	33.24	33.24	33.67	32.85	40,347
August 22, 2025	31.81	33.26	33.26	33.68	31.8	91,747
August 21, 2025	31.77	31.72	31.72	31.88	31.5	27,115
August 20, 2025	32.02	31.87	31.87	32.13	31.7	75,800
August 19, 2025	32.89	32.25	32.25	32.94	32.23	42,200
August 18, 2025	32.38	32.51	32.51	32.69	32.3	38,200
August 15, 2025	32.9	32.49	32.49	32.9	32.19	58,400
August 14, 2025	32.6	32.74	32.74	33	32.54	60,000
August 13, 2025	32.27	33.18	33.18	33.27	32.08	79,524
August 12, 2025	31.22	32.05	32.05	32.45	31.22	84,429
August 11, 2025	30.52	30.77	30.77	30.89	30.38	47,300
August 08, 2025	30.36	30.7	30.7	31.14	30.36	54,000
August 07, 2025	31.52	30.68	30.68	31.52	30.35	43,338
August 06, 2025	31.44	31.11	31.11	31.44	30.75	61,200
August 05, 2025	29.67	31.28	31.28	31.5	29.49	90,832
August 04, 2025	29.27	29.49	29.49	29.52	28.81	52,028
August 01, 2025	29.29	28.92	28.92	29.29	28.47	81,500
July 31, 2025	28.83	29.97	29.97	31.98	28.83	103,441
July 30, 2025	29.28	28.84	28.84	29.38	28.48	57,700
July 29, 2025	29.54	29.12	29.12	30	28.99	51,576

Distribution Solutions Group, Inc. (DSGR) NASDAQ