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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	26.18	27.01	27.01	27.34	26.04	71,200
November 20, 2025	26.89	26.11	26.11	27	25.86	90,412
November 19, 2025	26.4	26.54	26.54	26.82	26.18	74,847
November 18, 2025	26.13	26.33	26.33	26.48	25.78	82,300
November 17, 2025	26.87	26.44	26.44	27.68	26.14	181,345
November 14, 2025	27.3	26.22	26.22	27.4	26.15	114,700
November 13, 2025	26.83	27.48	27.48	28.52	26.83	132,800
November 12, 2025	26.37	27.1	27.1	27.25	26.3	74,600
November 11, 2025	26.36	26.37	26.37	26.78	26.01	89,100
November 10, 2025	26.66	26.5	26.5	26.79	25.9	79,200
November 07, 2025	26.1	26.15	26.15	26.25	25.72	61,410
November 06, 2025	27.02	26.19	26.19	27.02	26.01	52,427
November 05, 2025	27.11	26.94	26.94	27.55	26.8	95,602
November 04, 2025	27.01	26.82	26.82	27.65	26.56	86,700
November 03, 2025	27.18	27.01	27.01	27.63	26.09	108,500
October 31, 2025	27.79	27.34	27.34	28.33	27.15	78,613
October 30, 2025	30.03	27.87	27.87	31.49	27.1	149,500
October 29, 2025	29.96	29.76	29.76	30.3	29.25	54,018
October 28, 2025	29.85	30.07	30.07	30.34	29.58	41,931
October 27, 2025	30.4	29.83	29.83	30.57	29.62	28,826
October 24, 2025	30.01	30.31	30.31	30.52	30	59,030
October 23, 2025	29.82	30.28	30.28	30.4	29.54	32,133
October 22, 2025	29.83	29.56	29.56	30.03	29.5	43,633
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

Distribution Solutions Group, Inc. (DSGR) NASDAQ