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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	29.91	29.58	29.58	30.05	29.4	38,531
July 25, 2025	29.23	29.76	29.76	30.01	29.22	27,400
July 24, 2025	29.13	29.63	29.63	29.88	29.11	42,500
July 23, 2025	28.85	29.71	29.71	29.71	28.85	57,200
July 22, 2025	28.14	28.58	28.58	28.79	28.14	37,836
July 21, 2025	28.74	28.28	28.28	29.02	28.23	45,000
July 18, 2025	29.01	28.55	28.55	29.13	28.3	45,300
July 17, 2025	28.16	28.76	28.76	29.01	28.16	43,108
July 16, 2025	28.19	28.24	28.24	28.81	27.62	46,700
July 15, 2025	28.39	28	28	28.78	27.99	41,800
July 14, 2025	28.3	28.27	28.27	28.44	28.13	21,518
July 11, 2025	29.01	28.58	28.58	29.01	28.23	39,300
July 10, 2025	29.68	29.21	29.21	30.1	29.16	47,924
July 09, 2025	29.01	29.8	29.8	30.03	29.01	61,600
July 08, 2025	28.64	29	29	29.6	28.46	124,128
July 07, 2025	28.73	28.43	28.43	29.86	28.28	62,513
July 03, 2025	28.66	29.11	29.11	29.33	28.66	35,135
July 02, 2025	28.34	28.62	28.62	28.81	27.88	59,836
July 01, 2025	27.22	28.27	28.27	28.68	27.22	71,913
June 30, 2025	27.68	27.47	27.47	27.69	27.32	43,000
June 27, 2025	27.9	27.66	27.66	28.07	27.47	106,400
June 26, 2025	27.39	27.74	27.74	27.78	26.95	48,500
June 25, 2025	27.49	27.13	27.13	27.74	27.05	35,800
June 24, 2025	27.48	27.56	27.56	27.64	26.91	49,429
June 23, 2025	26.29	27.07	27.07	27.08	26.29	55,403
June 20, 2025	27.09	26.58	26.58	27.29	26.49	85,621
June 18, 2025	26.53	26.74	26.74	26.94	26.53	54,900
June 17, 2025	26.68	26.67	26.67	27.05	26.4	51,300
June 16, 2025	27.03	26.99	26.99	27.52	26.91	34,900
June 13, 2025	27.17	26.75	26.75	27.71	26.48	46,125
June 12, 2025	27.65	27.77	27.77	28.01	27.64	54,613

Distribution Solutions Group, Inc. (DSGR) NASDAQ