NASDAQ : DSGR
Distribution Solutions Group, Inc. — Price history
Industrials · Industrial Distribution · United States
Last price 34.98 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.62B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Distribution Solutions Group, Inc. (DSGR) closed at 35.03 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 35.01 | 35.03 | 34.96 | 35.03 | 108,304 | +0.14% |
| 2026-10-30 | 34.98 | 35.015 | 34.895 | 34.98 | 429,005 | -0.09% |
| 2026-10-29 | 34.95 | 35.03 | 34.94 | 35.01 | 254,942 | +0.09% |
| 2026-10-28 | 35.05 | 35.05 | 34.94 | 34.98 | 558,384 | -0.11% |
| 2026-10-27 | 35.225 | 35.225 | 34.98 | 35.02 | 390,344 | +0.03% |
| 2026-10-26 | 35 | 35.06 | 35 | 35.01 | 190,304 | +0.00% |
| 2026-10-23 | 35.04 | 35.14 | 34.97 | 35.01 | 443,990 | -0.17% |
| 2026-10-22 | 35.03 | 35.11 | 35.03 | 35.07 | 387,660 | +0.06% |
| 2026-10-21 | 35.08 | 35.085 | 35.04 | 35.05 | 148,514 | +0.03% |
| 2026-10-20 | 35.04 | 35.09 | 35.04 | 35.04 | 167,519 | -0.03% |
| 2026-10-19 | 35.1 | 35.155 | 35.05 | 35.05 | 143,453 | -0.03% |
| 2026-10-16 | 35.12 | 35.13 | 35.04 | 35.06 | 231,937 | -0.09% |
| 2026-10-15 | 35.05 | 35.12 | 35.05 | 35.09 | 192,137 | +0.11% |
| 2026-10-14 | 35.23 | 35.245 | 35.05 | 35.05 | 242,770 | -0.06% |
| 2026-10-13 | 35.08 | 35.14 | 35.04 | 35.07 | 156,521 | +0.03% |
| 2026-10-12 | 35.03 | 35.08 | 35.025 | 35.06 | 167,507 | +0.09% |
| 2026-10-09 | 35.05 | 35.08 | 35.03 | 35.03 | 149,453 | -0.11% |
| 2026-10-08 | 35.08 | 35.295 | 35.03 | 35.07 | 277,210 | +0.00% |
| 2026-10-07 | 35.03 | 35.09 | 35.03 | 35.07 | 188,468 | +0.06% |
| 2026-10-06 | 35.02 | 35.095 | 35.02 | 35.05 | 124,772 | +0.09% |
| 2026-10-05 | 34.965 | 35.03 | 34.94 | 35.02 | 251,917 | +0.11% |
| 2026-10-02 | 34.91 | 35 | 34.91 | 34.98 | 136,225 | +0.11% |
| 2026-10-01 | 34.87 | 34.96 | 34.87 | 34.94 | 217,100 | +0.11% |
| 2026-09-30 | 34.94 | 34.97 | 34.9 | 34.9 | 134,414 | -0.14% |
| 2026-09-29 | 34.99 | 35.01 | 34.93 | 34.95 | 409,716 | -0.14% |
| 2026-09-28 | 34.97 | 35.015 | 34.96 | 35 | 213,121 | +0.11% |
| 2026-09-25 | 34.95 | 35 | 34.93 | 34.96 | 260,429 | +0.03% |
| 2026-09-24 | 34.98 | 34.98 | 34.91 | 34.95 | 179,278 | +0.00% |
| 2026-09-23 | 34.92 | 34.95 | 34.91 | 34.95 | 199,878 | -0.03% |
| 2026-09-22 | 34.9 | 34.96 | 34.87 | 34.96 | 164,588 | +0.26% |
| 2026-09-21 | 34.86 | 34.9 | 34.83 | 34.87 | 173,185 | +0.11% |
| 2026-09-18 | 34.84 | 34.87 | 34.75 | 34.83 | 332,953 | -0.03% |
| 2026-09-17 | 34.87 | 34.88 | 34.84 | 34.84 | 138,968 | -0.03% |
| 2026-09-16 | 34.85 | 34.87 | 34.8 | 34.85 | 212,227 | +0.11% |
| 2026-09-15 | 34.83 | 34.83 | 34.79 | 34.81 | 167,792 | +0.06% |
| 2026-09-14 | 34.78 | 34.81 | 34.75 | 34.79 | 297,394 | +0.12% |
| 2026-09-11 | 34.82 | 34.82 | 34.74 | 34.75 | 193,532 | +0.00% |
| 2026-09-10 | 34.75 | 34.77 | 34.7 | 34.75 | 163,207 | +0.00% |
| 2026-09-09 | 34.74 | 34.78 | 34.74 | 34.75 | 111,829 | +0.00% |
| 2026-09-08 | 34.68 | 34.79 | 34.68 | 34.75 | 231,167 | +0.26% |
| 2026-09-04 | 34.73 | 34.74 | 34.65 | 34.66 | 223,697 | -0.20% |
| 2026-09-03 | 34.73 | 34.77 | 34.66 | 34.73 | 139,701 | +0.20% |
| 2026-09-02 | 34.68 | 34.8 | 34.63 | 34.66 | 577,113 | -0.12% |
| 2026-09-01 | 34.77 | 34.815 | 34.68 | 34.7 | 232,183 | -0.26% |
| 2026-08-31 | 34.78 | 34.84 | 34.635 | 34.79 | 234,927 | +0.00% |
| 2026-08-28 | 34.83 | 34.85 | 34.76 | 34.79 | 170,886 | -0.11% |
| 2026-08-27 | 34.8 | 34.87 | 34.78 | 34.83 | 183,406 | +0.06% |
| 2026-08-26 | 34.84 | 34.86 | 34.8 | 34.81 | 205,542 | +0.00% |
| 2026-08-25 | 34.8 | 34.86 | 34.8 | 34.81 | 121,469 | +0.00% |
| 2026-08-24 | 34.8 | 34.85 | 34.8 | 34.81 | 122,628 | +0.03% |
| 2026-08-21 | 34.82 | 34.86 | 34.72 | 34.8 | 281,863 | +0.00% |
| 2026-08-20 | 34.75 | 34.82 | 34.75 | 34.8 | 131,899 | +0.17% |
| 2026-08-19 | 34.67 | 34.84 | 34.67 | 34.74 | 174,420 | +0.20% |
| 2026-08-18 | 34.88 | 34.94 | 34.54 | 34.67 | 413,007 | -0.57% |
| 2026-08-17 | 34.96 | 35 | 34.87 | 34.87 | 166,445 | -0.26% |
| 2026-08-14 | 34.87 | 34.98 | 34.82 | 34.96 | 119,776 | +0.29% |
| 2026-08-13 | 34.96 | 34.96 | 34.82 | 34.86 | 182,601 | +0.14% |
| 2026-08-12 | 34.85 | 34.915 | 34.745 | 34.81 | 201,955 | -0.17% |
| 2026-08-11 | 34.92 | 35.04 | 34.85 | 34.87 | 294,087 | +0.00% |
| 2026-08-10 | 34.852 | 35.02 | 34.85 | 34.87 | 283,438 | -0.03% |
| 2026-08-07 | 34.92 | 34.93 | 34.85 | 34.88 | 146,127 | +0.17% |
| 2026-08-06 | 34.962 | 34.99 | 34.77 | 34.82 | 138,491 | +0.06% |
| 2026-08-05 | 34.81 | 35.055 | 34.71 | 34.8 | 155,247 | +0.12% |
| 2026-08-04 | 34.61 | 34.865 | 34.6 | 34.76 | 307,368 | +0.49% |
| 2026-08-03 | 34.58 | 34.72 | 34.56 | 34.59 | 200,545 | +0.06% |
| 2026-07-31 | 34.62 | 34.68 | 34.54 | 34.57 | 187,884 | +0.03% |
| 2026-07-30 | 34.62 | 34.62 | 34.53 | 34.56 | 369,399 | +0.06% |
| 2026-07-29 | 34.56 | 34.685 | 34.52 | 34.54 | 367,449 | -0.26% |
| 2026-07-28 | 34.51 | 34.63 | 34.5 | 34.63 | 310,246 | +0.32% |
| 2026-07-27 | 34.52 | 34.52 | 34.49 | 34.52 | 200,478 | +0.03% |
| 2026-07-24 | 34.52 | 34.52 | 34.495 | 34.51 | 231,777 | +0.03% |
| 2026-07-23 | 34.5 | 34.52 | 34.47 | 34.5 | 344,969 | -0.03% |
| 2026-07-22 | 34.55 | 34.57 | 34.5 | 34.51 | 240,129 | -0.01% |
| 2026-07-21 | 34.5 | 34.61 | 34.46 | 34.515 | 468,165 | +0.04% |
| 2026-07-20 | 34.46 | 34.58 | 34.45 | 34.5 | 285,658 | +0.00% |
| 2026-07-17 | 34.42 | 34.5 | 34.42 | 34.5 | 415,646 | +0.20% |
| 2026-07-16 | 34.71 | 34.83 | 34.39 | 34.43 | 2,358,131 | +25.29% |
| 2026-07-15 | 27.64 | 27.9 | 27.27 | 27.48 | 42,412 | -0.40% |
| 2026-07-14 | 27.73 | 27.835 | 27.58 | 27.59 | 40,707 | -0.50% |
| 2026-07-13 | 27.45 | 27.86 | 27.16 | 27.73 | 54,620 | +1.20% |
| 2026-07-10 | 26.74 | 27.57 | 26.74 | 27.4 | 31,004 | +2.05% |
| 2026-07-09 | 27 | 27.12 | 26.84 | 26.85 | 29,107 | -0.56% |
| 2026-07-08 | 26.73 | 27.14 | 26.6 | 27 | 48,047 | +0.22% |
| 2026-07-07 | 27.18 | 27.18 | 26.75 | 26.94 | 33,646 | -0.44% |
| 2026-07-06 | 27.2 | 27.2 | 26.85 | 27.06 | 45,574 | -0.51% |
| 2026-07-02 | 27.37 | 27.46 | 26.975 | 27.2 | 39,983 | +0.15% |
| 2026-07-01 | 27.21 | 27.4 | 26.75 | 27.16 | 62,810 | -0.69% |
| 2026-06-30 | 26.89 | 27.455 | 26.89 | 27.35 | 86,138 | +1.30% |
| 2026-06-29 | 27.82 | 27.82 | 26.95 | 27 | 76,502 | -2.95% |
| 2026-06-26 | 27.31 | 27.89 | 26.78 | 27.82 | 169,170 | +1.87% |
| 2026-06-25 | 27.49 | 27.92 | 26.93 | 27.31 | 73,396 | -0.69% |
| 2026-06-24 | 27.66 | 28 | 27.21 | 27.5 | 110,439 | -0.72% |
| 2026-06-23 | 28.15 | 28.29 | 27.58 | 27.7 | 40,920 | -1.91% |
| 2026-06-22 | 28.52 | 28.75 | 28.185 | 28.24 | 38,985 | -1.29% |
| 2026-06-18 | 27.4 | 28.69 | 27.4 | 28.61 | 106,959 | +4.45% |
| 2026-06-17 | 27.67 | 27.81 | 27.1 | 27.39 | 49,904 | -0.51% |
| 2026-06-16 | 27.99 | 28 | 27.48 | 27.53 | 60,959 | -0.83% |
| 2026-06-15 | 28.05 | 28.05 | 27.63 | 27.76 | 44,482 | +0.14% |
| 2026-06-12 | 27.7 | 28 | 27.33 | 27.72 | 44,668 | +0.07% |
| 2026-06-11 | 27.53 | 27.8 | 27.22 | 27.7 | 56,197 | +1.76% |
| 2026-06-10 | 27.36 | 27.69 | 27.1 | 27.22 | 85,446 | -0.87% |
| 2026-06-09 | 27.36 | 27.82 | 27.265 | 27.46 | 37,649 | +1.03% |
| 2026-06-08 | 27.41 | 27.65 | 27.11 | 27.18 | 47,582 | -0.84% |
| 2026-06-05 | 27.7 | 27.77 | 27.41 | 27.41 | 43,858 | -0.87% |
| 2026-06-04 | 27.77 | 27.77 | 27.25 | 27.65 | 52,855 | +0.66% |
| 2026-06-03 | 27.76 | 27.91 | 27.44 | 27.47 | 50,442 | -1.04% |
| 2026-06-02 | 27.28 | 27.78 | 27.24 | 27.76 | 39,649 | +1.95% |
| 2026-06-01 | 27.02 | 27.53 | 26.78 | 27.23 | 82,531 | +0.85% |
| 2026-05-29 | 27.51 | 28.08 | 26.89 | 27 | 111,749 | -1.53% |
| 2026-05-28 | 27.22 | 27.66 | 27.125 | 27.42 | 68,647 | +1.07% |
| 2026-05-27 | 27.1 | 27.55 | 27.1 | 27.13 | 89,978 | +0.26% |
| 2026-05-26 | 27.1 | 27.285 | 26.56 | 27.06 | 68,713 | +0.22% |
| 2026-05-22 | 27.15 | 27.17 | 26.82 | 27 | 58,018 | -0.48% |
| 2026-05-21 | 27.12 | 27.32 | 26.75 | 27.13 | 71,457 | -0.18% |
| 2026-05-20 | 27 | 27.31 | 27 | 27.18 | 64,596 | +0.63% |
| 2026-05-19 | 26.64 | 27.16 | 26.64 | 27.01 | 103,815 | +0.11% |
| 2026-05-18 | 26.87 | 27.56 | 26.87 | 26.98 | 40,156 | +0.09% |
| 2026-05-15 | 26.88 | 27.05 | 26.77 | 26.955 | 67,230 | -0.79% |
| 2026-05-14 | 27.17 | 27.33 | 26.93 | 27.17 | 81,125 | +0.00% |
| 2026-05-13 | 26.76 | 27.22 | 26.76 | 27.17 | 70,634 | +0.70% |