Distribution Solutions Group, Inc. (DSGR) NASDAQ

32.25

-0.26(-0.80%)

Updated at August 19 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202532.932.4932.4932.932.1958,400
August 14, 202532.632.7432.743332.5460,000
August 13, 202532.2733.1833.1833.2732.0879,524
August 12, 202531.2232.0532.0532.4531.2284,429
August 11, 202530.5230.7730.7730.8930.3847,300
August 08, 202530.3630.730.731.1430.3654,000
August 07, 202531.5230.6830.6831.5230.3543,338
August 06, 202531.4431.1131.1131.4430.7561,200
August 05, 202529.6731.2831.2831.529.4990,832
August 04, 202529.2729.4929.4929.5228.8152,028
August 01, 202529.2928.9228.9229.2928.4781,500
July 31, 202528.8329.9729.9731.9828.83103,441
July 30, 202529.2828.8428.8429.3828.4857,700
July 29, 202529.5429.1229.123028.9951,576
July 28, 202529.9129.5829.5830.0529.438,531
July 25, 202529.2329.7629.7630.0129.2227,400
July 24, 202529.1329.6329.6329.8829.1142,500
July 23, 202528.8529.7129.7129.7128.8557,200
July 22, 202528.1428.5828.5828.7928.1437,836
July 21, 202528.7428.2828.2829.0228.2345,000
July 18, 202529.0128.5528.5529.1328.345,300
July 17, 202528.1628.7628.7629.0128.1643,108
July 16, 202528.1928.2428.2428.8127.6246,700
July 15, 202528.39282828.7827.9941,800
July 14, 202528.328.2728.2728.4428.1321,518
July 11, 202529.0128.5828.5829.0128.2339,300
July 10, 202529.6829.2129.2130.129.1647,924
July 09, 202529.0129.829.830.0329.0161,600
July 08, 202528.64292929.628.46124,128
July 07, 202528.7328.4328.4329.8628.2862,513
July 03, 202528.6629.1129.1129.3328.6635,135
July 02, 202528.3428.6228.6228.8127.8859,836
July 01, 202527.2228.2728.2728.6827.2271,913
June 30, 202527.6827.4727.4727.6927.3243,000
June 27, 202527.927.6627.6628.0727.47106,400
June 26, 202527.3927.7427.7427.7826.9548,500
June 25, 202527.4927.1327.1327.7427.0535,800
June 24, 202527.4827.5627.5627.6426.9149,429
June 23, 202526.2927.0727.0727.0826.2955,403
June 20, 202527.0926.5826.5827.2926.4985,621
June 18, 202526.5326.7426.7426.9426.5354,900
June 17, 202526.6826.6726.6727.0526.451,300
June 16, 202527.0326.9926.9927.5226.9134,900
June 13, 202527.1726.7526.7527.7126.4846,125
June 12, 202527.6527.7727.7728.0127.6454,613
June 11, 202528.1828.0128.0128.427.944,500
June 10, 202527.6328.0528.0528.0827.5344,800
June 09, 202527.9827.5727.5728.2827.3857,427
June 06, 202527.6127.6227.6227.7527.3244,206
June 05, 202526.927.2127.2127.4126.7959,718
June 04, 202527.7827.0227.0227.8926.6673,700
June 03, 202527.1227.5527.5527.7126.9243,932
June 02, 202526.9727.0627.0627.1126.5580,622
May 30, 202527.927.2527.2527.9427.2563,348
May 29, 202527.9727.9327.9328.127.558,622
May 28, 202528.2528.0128.0128.4927.694,323
May 27, 202527.0828.2928.2928.292770,700
May 23, 202526.5126.8826.882726.3281,594
May 22, 202526.95272727.2226.875,104
May 21, 202527.7526.9526.9527.8126.7191,329
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved