Dark

DSGR
Distribution Solutions Group, Inc. Common Stock
stock NASDAQ

Market Open

Jul 16, 2026 12:05:45 PM EDT

34.44USD+25.309%(+6.96)1,847,382

34.42Bid 34.44Ask 0.02Spread

Pre-market

Jul 16, 2026 9:28:30 AM EDT

34.56USD+25.764%(+7.08)90,576

After-hours

Jul 15, 2026 4:00:30 PM EDT

27.48USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	34.7600	34.760000	34.4000	34.4400	+25.328%	1,847,382	0.000%
2026-07-15	27.6400	27.900000	27.2700	27.4800	-0.399%	42,413	+25.328%
2026-07-14	27.7300	27.835000	27.5800	27.5900	-0.505%	39,795	+24.828%
2026-07-13	27.4500	27.860000	27.1600	27.7300	+1.204%	54,620	+24.198%
2026-07-10	26.7400	27.570000	26.7400	27.4000	+2.048%	31,004	+25.693%
2026-07-09	27.0000	27.120000	26.8400	26.8500	-0.556%	29,107	+28.268%
2026-07-08	26.7300	27.140000	26.6000	27.0000	+0.223%	48,047	+27.556%
2026-07-07	27.1800	27.180000	26.7500	26.9400	-0.443%	33,646	+27.840%
2026-07-06	27.2000	27.200000	26.8500	27.0600	-0.515%	45,574	+27.273%
2026-07-02	27.3700	27.460000	26.9750	27.2000	+0.147%	39,983	+26.618%
2026-07-01	27.2100	27.400000	26.7500	27.1600	-0.695%	62,810	+26.804%
2026-06-30	26.8900	27.455000	26.8900	27.3500	+1.296%	86,138	+25.923%
2026-06-29	27.8200	27.820000	26.9500	27.0000	-2.948%	76,502	+27.556%
2026-06-26	27.3100	27.890000	26.7800	27.8200	+1.867%	169,170	+23.796%
2026-06-25	27.4900	27.920000	26.9300	27.3100	-0.691%	73,396	+26.108%
2026-06-24	27.6600	28.000000	27.2100	27.5000	-0.722%	110,439	+25.236%
2026-06-23	28.1500	28.290000	27.5800	27.7000	-1.912%	40,920	+24.332%
2026-06-22	28.5200	28.750000	28.1850	28.2400	-1.293%	38,986	+21.955%
2026-06-18	27.4000	28.690000	27.4000	28.6100	+4.454%	106,959	+20.377%
2026-06-17	27.6700	27.810000	27.1000	27.3900	-0.509%	49,904	+25.739%
2026-06-16	27.9900	28.000000	27.4800	27.5300	-0.829%	60,960	+25.100%
2026-06-15	28.0500	28.050000	27.6300	27.7600	+0.144%	44,482	+24.063%
2026-06-12	27.7000	28.000000	27.3300	27.7200	+0.072%	44,669	+24.242%
2026-06-11	27.5300	27.800000	27.2200	27.7000	+1.763%	56,197	+24.332%
2026-06-10	27.3600	27.690000	27.1000	27.2200	-0.874%	85,447	+26.525%
2026-06-09	27.3600	27.820000	27.2650	27.4600	+1.030%	37,649	+25.419%
2026-06-08	27.4100	27.650000	27.1100	27.1800	-0.839%	47,582	+26.711%
2026-06-05	27.7000	27.770000	27.4100	27.4100	-0.868%	43,859	+25.648%
2026-06-04	27.7700	27.770000	27.2500	27.6500	+0.655%	52,855	+24.557%
2026-06-03	27.7600	27.910000	27.4400	27.4700	-1.045%	50,442	+25.373%
2026-06-02	27.2800	27.780000	27.2395	27.7600	+1.946%	39,650	+24.063%
2026-06-01	27.0200	27.530000	26.7800	27.2300	+0.852%	82,531	+26.478%
2026-05-29	27.5100	28.080000	26.8900	27.0000	-1.532%	111,750	+27.556%
2026-05-28	27.2200	27.660000	27.1250	27.4200	+1.069%	68,647	+25.602%
2026-05-27	27.1000	27.550000	27.1000	27.1300	+0.259%	89,978	+26.944%
2026-05-26	27.1000	27.285000	26.5600	27.0600	+0.222%	68,713	+27.273%
2026-05-22	27.1500	27.170000	26.8200	27.0000	-0.479%	58,019	+27.556%
2026-05-21	27.1200	27.320000	26.7500	27.1300	-0.184%	71,458	+26.944%
2026-05-20	27.0000	27.310000	27.0000	27.1800	+0.629%	64,597	+26.711%
2026-05-19	26.6400	27.160000	26.6400	27.0100	+0.111%	103,816	+27.508%
2026-05-18	26.8700	27.560000	26.8700	26.9800	+0.093%	40,157	+27.650%
2026-05-15	26.8800	27.050000	26.7700	26.9550	-0.791%	67,231	+27.769%
2026-05-14	27.1701	27.330000	26.9300	27.1700	0.000%	81,125	+26.757%
2026-05-13	26.7600	27.220000	26.7600	27.1700	+0.704%	70,635	+26.757%
2026-05-12	27.3200	27.455000	26.8500	26.9800	-1.100%	67,607	+27.650%
2026-05-11	27.4700	27.480000	27.2100	27.2800	-0.438%	44,857	+26.246%
2026-05-08	27.4900	27.770000	27.2200	27.4000	-0.327%	107,066	+25.693%
2026-05-07	27.8500	28.170000	27.4250	27.4900	-1.363%	37,954	+25.282%
2026-05-06	28.2800	28.280000	27.8100	27.8700	-0.500%	47,491	+23.574%
2026-05-05	27.4300	28.100000	27.4300	28.0100	+2.940%	45,821	+22.956%
2026-05-04	27.3300	27.330000	26.8000	27.2100	-1.198%	41,900	+26.571%
2026-05-01	27.2300	27.595000	26.8200	27.5400	+1.774%	71,163	+25.054%
2026-04-30	26.6300	27.060000	26.6000	27.0600	+0.408%	72,341	+27.273%
2026-04-29	27.1000	27.495000	26.7800	26.9500	-0.956%	88,298	+27.792%
2026-04-28	27.2800	27.440000	26.9800	27.2100	-0.037%	59,467	+26.571%
2026-04-27	27.3500	27.690000	27.1200	27.2200	-0.548%	84,156	+26.525%
2026-04-24	27.3500	27.610000	27.0300	27.3700	+0.073%	98,210	+25.831%
2026-04-23	27.1200	27.550000	26.8250	27.3500	+0.848%	89,611	+25.923%
2026-04-22	27.1700	27.170000	26.8200	27.1200	+0.818%	110,617	+26.991%
2026-04-21	27.3200	27.635000	26.7300	26.9000	-1.789%	121,821	+28.030%
2026-04-20	27.3700	27.415000	26.9200	27.3900	+0.073%	82,604	+25.739%
2026-04-17	27.2900	27.802900	27.1800	27.3700	+1.861%	160,226	+25.831%
2026-04-16	26.6900	27.010000	26.6900	26.8700	+0.449%	104,647	+28.173%
2026-04-15	27.0200	27.250000	26.6100	26.7500	-1.582%	121,120	+28.748%
2026-04-14	27.5800	27.675000	27.1450	27.1800	-1.557%	97,139	+26.711%
2026-04-13	27.3400	27.620000	26.9000	27.6100	+0.988%	85,407	+24.737%
2026-04-10	27.7500	27.860000	27.3200	27.3400	-1.300%	75,696	+25.969%
2026-04-09	27.2200	28.000000	27.2200	27.7000	+1.132%	144,925	+24.332%
2026-04-08	27.3100	27.720000	26.9901	27.3900	+3.047%	410,915	+25.739%
2026-04-07	26.2200	26.780000	26.0800	26.5800	+0.416%	118,976	+29.571%
2026-04-06	26.6200	26.680000	26.2000	26.4700	-0.563%	109,004	+30.110%
2026-04-02	26.5400	26.790000	26.2600	26.6200	-0.746%	99,205	+29.376%
2026-04-01	26.4300	26.900000	26.2650	26.8200	+2.210%	105,275	+28.412%
2026-03-31	26.1200	26.350000	25.9150	26.2400	+2.141%	86,427	+31.250%
2026-03-30	26.1200	26.180000	25.4300	25.6900	-1.268%	120,691	+34.060%
2026-03-27	25.6600	26.125000	25.5650	26.0200	+0.115%	122,289	+32.360%
2026-03-26	26.1100	26.749500	25.9300	25.9900	-1.925%	82,358	+32.513%
2026-03-25	26.5300	26.680000	26.2544	26.5000	+1.377%	99,350	+29.962%
2026-03-24	25.6700	27.000000	25.6700	26.1400	+0.810%	116,666	+31.752%
2026-03-23	26.7200	27.010000	25.9000	25.9300	-0.499%	131,714	+32.819%
2026-03-20	26.8500	27.035000	25.6600	26.0600	-3.231%	234,765	+32.157%
2026-03-19	25.2100	27.500000	25.2100	26.9300	+5.195%	296,374	+27.887%
2026-03-18	24.9600	25.670000	24.9600	25.6000	+1.749%	183,003	+34.531%
2026-03-17	26.6000	26.990000	25.1100	25.1600	-3.491%	352,707	+36.884%
2026-03-16	25.9900	26.140000	24.5300	26.0700	+35.008%	1,273,429	+32.106%
2026-03-13	19.7700	19.770000	19.0200	19.3100	-2.277%	203,439	+78.353%
2026-03-12	21.3000	22.200000	19.7100	19.7600	-4.124%	273,163	+74.291%
2026-03-11	20.6600	20.860000	20.1200	20.6100	-1.435%	149,862	+67.103%
2026-03-10	21.4100	21.640000	20.7100	20.9100	-2.608%	233,744	+64.706%
2026-03-09	21.5100	21.640000	20.3000	21.4700	-2.807%	292,626	+60.410%
2026-03-06	21.8800	23.050000	21.4000	22.0900	+0.868%	309,174	+55.908%
2026-03-05	22.0400	24.790000	21.2700	21.9000	-26.287%	428,563	+57.260%
2026-03-04	30.0000	30.900000	29.6200	29.7100	-0.469%	99,225	+15.921%
2026-03-03	29.2500	30.060000	28.8850	29.8500	-0.632%	59,009	+15.377%
2026-03-02	29.8300	30.390000	29.5300	30.0400	+0.468%	87,564	+14.647%
2026-02-27	29.7500	30.205000	29.0400	29.9000	+0.067%	86,621	+15.184%
2026-02-26	29.9100	30.250000	29.6850	29.8800	+0.336%	43,917	+15.261%
2026-02-25	30.0400	30.100000	29.2100	29.7800	-0.034%	58,169	+15.648%
2026-02-24	29.9700	30.560000	29.7500	29.7900	-0.667%	51,192	+15.609%
2026-02-23	30.7300	30.730000	29.8200	29.9900	-2.345%	81,538	+14.838%
2026-02-20	30.5000	31.210000	30.4000	30.7100	+0.788%	96,983	+12.146%
2026-02-19	30.2300	30.750000	30.0000	30.4700	+0.627%	57,748	+13.029%
2026-02-18	30.5800	30.940000	30.0000	30.2800	-1.272%	84,681	+13.738%
2026-02-17	30.5700	30.995000	30.0950	30.6700	-0.551%	56,348	+12.292%
2026-02-13	30.7100	31.350300	30.7100	30.8400	-0.032%	72,195	+11.673%
2026-02-12	31.4500	31.675000	30.5550	30.8500	-0.868%	80,557	+11.637%
2026-02-11	31.0000	31.680000	31.0000	31.1200	+1.006%	187,674	+10.668%
2026-02-10	30.5000	30.975000	30.1450	30.8100	+1.315%	132,125	+11.782%
2026-02-09	30.9200	32.000000	30.4100	30.4100	-1.458%	98,286	+13.252%
2026-02-06	29.9600	30.985000	28.9100	30.8600	+4.186%	172,708	+11.601%
2026-02-05	29.7200	30.000000	29.1780	29.6200	-0.169%	112,438	+16.273%
2026-02-04	29.5000	29.860000	29.1500	29.6700	+0.918%	158,005	+16.077%
2026-02-03	29.2800	29.525000	28.9050	29.4000	-0.034%	64,829	+17.143%
2026-02-02	28.5200	29.530000	28.0000	29.4100	+3.593%	81,464	+17.103%
2026-01-30	28.6100	28.610000	27.8800	28.3900	-0.106%	74,364	+21.310%
2026-01-29	28.0200	28.430000	27.5600	28.4200	+1.428%	95,719	+21.182%
2026-01-28	28.3800	28.600000	27.9100	28.0200	-1.684%	63,225	+22.912%
2026-01-27	29.2700	29.310000	28.3150	28.5000	-1.994%	56,747	+20.842%
2026-01-26	29.3400	29.405000	28.8700	29.0800	-0.206%	70,171	+18.432%
2026-01-23	29.5500	30.090000	28.6450	29.1400	-2.379%	74,379	+18.188%
2026-01-22	29.8400	30.260000	29.7000	29.8500	+0.505%	45,127	+15.377%
2026-01-21	29.2800	29.970000	29.1800	29.7000	+2.343%	86,616	+15.960%
2026-01-20	29.5200	29.660000	28.8250	29.0200	-3.460%	80,730	+18.677%
2026-01-16	30.0000	30.200000	29.5200	30.0600	+0.200%	33,378	+14.571%
2026-01-15	29.5500	30.282381	29.5500	30.0000	+0.908%	37,537	+14.800%
2026-01-14	30.3900	30.390000	29.4300	29.7300	-2.075%	62,827	+15.843%
2026-01-13	30.2700	30.410000	29.7650	30.3600	+1.133%	68,579	+13.439%
2026-01-12	29.5000	30.170000	29.0500	30.0200	+1.659%	47,479	+14.724%
2026-01-09	29.4000	29.750000	28.9500	29.5300	+0.476%	41,982	+16.627%
2026-01-08	28.6300	29.740000	28.6300	29.3900	+1.801%	97,586	+17.183%
2026-01-07	28.6600	29.090000	28.4950	28.8700	+1.156%	79,801	+19.293%
2026-01-06	28.8800	29.140000	28.3550	28.5400	-2.260%	76,562	+20.673%
2026-01-05	28.0000	29.630000	28.0000	29.2000	+4.137%	89,513	+17.945%
2026-01-02	27.4400	28.185000	27.4400	28.0400	+2.373%	80,415	+22.825%
2025-12-31	28.3400	28.560000	27.2900	27.3900	-3.216%	87,731	+25.739%
2025-12-30	28.3800	28.485000	27.8500	28.3000	+0.426%	42,221	+21.696%
2025-12-29	28.5200	29.075000	28.0000	28.1800	-1.880%	37,080	+22.214%
2025-12-26	28.7500	28.750000	28.3101	28.7200	+0.139%	26,870	+19.916%
2025-12-24	28.6000	28.950000	28.5300	28.6800	-0.209%	44,515	+20.084%
2025-12-23	27.9700	28.770000	27.7616	28.7400	+1.915%	77,572	+19.833%
2025-12-22	28.9700	29.150000	28.2000	28.2000	-2.287%	44,843	+22.128%
2025-12-19	28.9000	29.240000	28.6800	28.8600	-0.345%	109,830	+19.335%
2025-12-18	28.6900	29.110000	28.6850	28.9600	+2.116%	43,727	+18.923%
2025-12-17	28.7600	29.070000	28.2200	28.3600	-1.219%	38,610	+21.439%
2025-12-16	28.6900	29.110000	28.5000	28.7100	-0.347%	80,745	+19.958%
2025-12-15	29.4400	29.440000	28.6500	28.8100	-1.132%	70,413	+19.542%
2025-12-12	29.2000	29.290000	28.8000	29.1400	+0.069%	64,596	+18.188%
2025-12-11	28.6800	29.232500	28.3800	29.1200	+2.032%	79,274	+18.269%
2025-12-10	27.4300	28.780000	27.4300	28.5400	+2.940%	97,901	+20.673%
2025-12-09	27.4200	27.860000	27.4200	27.7250	+1.186%	56,335	+24.220%
2025-12-08	27.3200	27.760000	26.9800	27.4000	-0.218%	67,037	+25.693%
2025-12-05	27.6100	28.045000	27.3050	27.4600	+0.146%	60,546	+25.419%
2025-12-04	27.5000	27.975000	27.1200	27.4200	-1.154%	61,435	+25.602%
2025-12-03	27.6600	28.040000	27.3700	27.7400	+1.130%	55,340	+24.153%
2025-12-02	27.2900	27.950000	27.1600	27.4300	+0.403%	79,654	+25.556%
2025-12-01	27.7300	28.290000	27.3000	27.3200	-1.585%	53,331	+26.061%
2025-11-28	25.3300	28.360000	25.3300	27.7600	-1.104%	28,479	+24.063%
2025-11-26	27.6000	28.190000	27.6000	28.0700	+0.862%	31,614	+22.693%
2025-11-25	27.2800	28.300000	27.0000	27.8300	+2.016%	43,936	+23.751%
2025-11-24	28.5900	28.590000	26.1100	27.2800	+1.000%	47,188	+26.246%
2025-11-21	26.1800	27.340000	26.0400	27.0100	+3.447%	71,186	+27.508%
2025-11-20	26.8900	27.000000	25.8600	26.1100	-1.620%	90,412	+31.903%
2025-11-19	26.4000	26.815000	26.1800	26.5400	+0.798%	74,847	+29.766%
2025-11-18	26.1300	26.479000	25.7800	26.3300	-0.416%	82,254	+30.801%
2025-11-17	26.8700	27.680000	26.1400	26.4400	+0.839%	181,345	+30.257%
2025-11-14	27.3000	27.400000	26.1500	26.2200	-4.585%	114,707	+31.350%
2025-11-13	26.8300	28.520000	26.8300	27.4800	+1.402%	132,797	+25.328%
2025-11-12	26.3700	27.250000	26.2950	27.1000	+2.768%	74,556	+27.085%
2025-11-11	26.3600	26.775000	26.0100	26.3700	-0.491%	89,132	+30.603%
2025-11-10	26.6600	26.785000	25.9000	26.5000	+1.338%	79,172	+29.962%
2025-11-07	26.1000	26.250000	25.7200	26.1500	-0.153%	61,410	+31.702%
2025-11-06	27.0150	27.015000	26.0100	26.1900	-2.784%	52,427	+31.501%
2025-11-05	27.1100	27.550000	26.8000	26.9400	+0.447%	95,602	+27.840%
2025-11-04	27.0100	27.650000	26.5600	26.8200	-0.703%	86,654	+28.412%
2025-11-03	27.1800	27.630000	26.0900	27.0100	-1.207%	108,494	+27.508%
2025-10-31	27.7900	28.330000	27.1500	27.3400	-1.902%	78,613	+25.969%
2025-10-30	30.0300	31.490000	27.1000	27.8700	-6.335%	149,468	+23.574%
2025-10-29	29.9600	30.300000	29.2500	29.7550	-1.048%	54,018	+15.745%
2025-10-28	29.8500	30.340000	29.5800	30.0700	+0.805%	41,931	+14.533%
2025-10-27	30.4000	30.565000	29.6200	29.8300	-1.584%	28,826	+15.454%
2025-10-24	30.0100	30.524700	30.0000	30.3100	+0.099%	59,030	+13.626%
2025-10-23	29.8200	30.400000	29.5400	30.2800	+2.436%	32,133	+13.738%
2025-10-22	29.8300	30.025000	29.5000	29.5600	-1.137%	43,633	+16.509%
2025-10-21	29.6500	30.030000	29.6500	29.9000	+1.082%	30,663	+15.184%
2025-10-20	28.7400	29.640000	28.3300	29.5800	+4.745%	86,056	+16.430%
2025-10-17	28.4100	28.720000	28.2400	28.2400	-1.086%	28,914	+21.955%
2025-10-16	29.0050	29.005000	28.4800	28.5500	-1.586%	52,314	+20.630%
2025-10-15	29.5000	29.665000	28.8625	29.0100	-0.034%	46,788	+18.718%
2025-10-14	27.7300	29.220000	27.2400	29.0200	+3.477%	51,737	+18.677%
2025-10-13	28.0500	28.465000	27.7500	28.0450	+0.556%	53,336	+22.803%
2025-10-10	28.2100	28.835000	27.6700	27.8900	-1.274%	55,529	+23.485%
2025-10-09	28.5700	28.610000	27.9200	28.2500	-1.499%	67,666	+21.912%
2025-10-08	28.7200	28.912500	28.4000	28.6800	+0.596%	31,234	+20.084%
2025-10-07	28.7100	29.165000	28.1100	28.5100	-0.800%	104,489	+20.800%
2025-10-06	29.7500	30.355000	28.7200	28.7400	-3.069%	68,224	+19.833%
2025-10-03	30.0300	30.560000	29.5350	29.6500	-0.437%	87,420	+16.155%
2025-10-02	29.6700	29.970000	29.1800	29.7800	+0.472%	49,433	+15.648%
2025-10-01	29.7600	30.490000	29.4100	29.6400	-1.463%	68,556	+16.194%
2025-09-30	28.9200	30.110000	28.8200	30.0800	+3.297%	87,028	+14.495%
2025-09-29	29.2300	29.570000	28.5500	29.1200	+0.518%	95,978	+18.269%
2025-09-26	28.9700	29.930000	28.9000	28.9700	-0.207%	68,065	+18.882%
2025-09-25	29.5800	29.580000	28.8400	29.0300	-2.453%	77,095	+18.636%
2025-09-24	30.6750	30.820000	29.7200	29.7600	-3.752%	41,066	+15.726%
2025-09-23	31.3300	31.740000	30.6000	30.9200	-0.961%	57,456	+11.384%
2025-09-22	31.0100	31.335000	30.8100	31.2200	+1.036%	39,640	+10.314%
2025-09-19	31.5900	31.590000	30.5500	30.9000	-1.905%	261,788	+11.456%
2025-09-18	30.7300	31.630000	30.2200	31.5000	+2.773%	74,087	+9.333%
2025-09-17	31.2500	32.120000	30.5800	30.6500	-1.081%	43,241	+12.365%
2025-09-16	31.5100	31.670000	30.8300	30.9850	-1.479%	37,626	+11.151%
2025-09-15	31.1000	31.630000	31.0400	31.4500	+1.158%	31,836	+9.507%
2025-09-12	31.5400	31.540000	30.8600	31.0900	-1.489%	36,642	+10.775%
2025-09-11	30.7100	31.620000	30.6200	31.5600	+2.070%	41,721	+9.125%
2025-09-10	31.2600	31.555000	30.2354	30.9200	-0.675%	37,335	+11.384%
2025-09-09	31.7300	31.800000	30.8050	31.1300	-2.719%	100,168	+10.633%
2025-09-08	32.2300	32.230000	31.1250	32.0000	+0.063%	61,258	+7.625%
2025-09-05	31.9600	32.450000	31.6400	31.9800	+0.251%	32,390	+7.692%
2025-09-04	31.6300	31.960000	30.6350	31.9000	+1.560%	40,036	+7.962%
2025-09-03	31.6200	31.750000	31.0300	31.4100	-1.102%	47,627	+9.647%
2025-09-02	31.4600	32.360000	31.3800	31.7600	-1.397%	43,269	+8.438%
2025-08-29	32.6000	32.835000	32.1000	32.2100	-1.196%	33,738	+6.923%
2025-08-28	32.7100	32.860000	32.3875	32.6000	-0.488%	40,863	+5.644%
2025-08-27	32.8600	33.280000	32.6100	32.7600	-0.907%	39,707	+5.128%
2025-08-26	33.5000	33.800000	32.9000	33.0600	-0.542%	63,331	+4.174%
2025-08-25	33.0200	33.670000	32.8500	33.2400	-0.060%	40,347	+3.610%
2025-08-22	31.8100	33.680000	31.8000	33.2600	+4.855%	91,747	+3.548%
2025-08-21	31.7700	31.880000	31.5000	31.7200	-0.471%	27,115	+8.575%
2025-08-20	32.0200	32.130000	31.7000	31.8700	-1.178%	75,777	+8.064%
2025-08-19	32.8850	32.940000	32.2300	32.2500	-0.800%	42,150	+6.791%
2025-08-18	32.3750	32.690000	32.3000	32.5100	+0.077%	38,157	+5.937%
2025-08-15	32.9000	32.900000	32.1900	32.4850	-0.779%	58,368	+6.018%
2025-08-14	32.6000	33.000000	32.5400	32.7400	-1.326%	59,996	+5.192%
2025-08-13	32.2700	33.270000	32.0800	33.1800	+3.526%	79,524	+3.797%
2025-08-12	31.2200	32.450000	31.2200	32.0500	+4.160%	84,429	+7.457%
2025-08-11	30.5200	30.890000	30.3750	30.7700	+0.228%	47,281	+11.927%
2025-08-08	30.3550	31.140000	30.3550	30.7000	+0.065%	53,961	+12.182%
2025-08-07	31.5200	31.520000	30.3500	30.6800	-1.382%	43,338	+12.256%
2025-08-06	31.4400	31.440000	30.7500	31.1100	-0.543%	61,184	+10.704%
2025-08-05	29.6700	31.495000	29.4900	31.2800	+6.070%	90,832	+10.102%
2025-08-04	29.2700	29.520000	28.8069	29.4900	+1.971%	52,028	+16.785%
2025-08-01	29.2900	29.290000	28.4700	28.9200	-3.504%	81,484	+19.087%
2025-07-31	28.8300	31.980000	28.8300	29.9700	+3.918%	103,441	+14.915%
2025-07-30	29.2800	29.375000	28.4800	28.8400	-0.962%	57,691	+19.417%
2025-07-29	29.8300	30.000000	28.9900	29.1200	-1.555%	51,676	+18.269%
2025-07-28	29.9100	30.050000	29.4000	29.5800	-0.605%	38,531	+16.430%
2025-07-25	29.2300	30.005000	29.2200	29.7600	+0.439%	27,397	+15.726%
2025-07-24	29.1300	29.875000	29.1050	29.6300	-0.269%	42,500	+16.234%
2025-07-23	28.8500	29.710000	28.8500	29.7100	+3.954%	57,191	+15.921%
2025-07-22	28.1400	28.790000	28.1400	28.5800	+1.061%	37,836	+20.504%
2025-07-21	28.7400	29.015000	28.2300	28.2800	-0.946%	44,953	+21.782%
2025-07-18	29.0100	29.130000	28.3000	28.5500	-0.730%	45,287	+20.630%
2025-07-17	28.1600	29.010000	28.1600	28.7600	+1.841%	43,108	+19.750%
2025-07-16	28.1900	28.810000	27.6200	28.2400	+0.857%	46,693	+21.955%
2025-07-15	28.3900	28.780000	27.9900	28.0000	-0.955%	41,758	+23.000%
2025-07-14	28.3000	28.440000	28.1300	28.2700	-1.085%	21,518	+21.825%
2025-07-11	29.0100	29.010000	28.2300	28.5800	-2.157%	39,294	+20.504%
2025-07-10	29.6800	30.100000	29.1600	29.2100	-1.980%	47,924	+17.905%
2025-07-09	29.0100	30.030000	29.0100	29.8000	+2.759%	61,557	+15.570%
2025-07-08	28.6400	29.600000	28.4600	29.0000	+2.005%	124,128	+18.759%
2025-07-07	28.7300	29.860000	28.2800	28.4300	-2.336%	62,513	+21.140%
2025-07-03	28.6600	29.330000	28.6600	29.1100	+1.730%	35,135	+18.310%
2025-07-02	28.3400	28.810000	27.8800	28.6150	+1.220%	59,836	+20.356%
2025-07-01	27.2200	28.680000	27.2200	28.2700	+2.912%	71,913	+21.825%
2025-06-30	27.6800	27.690000	27.3200	27.4700	-0.687%	42,966	+25.373%
2025-06-27	27.9000	28.070000	27.4700	27.6600	-0.288%	106,374	+24.512%
2025-06-26	27.3851	27.775000	26.9500	27.7400	+2.267%	48,478	+24.153%
2025-06-25	27.4900	27.735000	27.0500	27.1250	-1.578%	35,761	+26.968%
2025-06-24	27.4800	27.640000	26.9100	27.5600	+1.810%	49,429	+24.964%
2025-06-23	26.2900	27.080000	26.2900	27.0700	+1.843%	55,403	+27.226%
2025-06-20	27.0900	27.290000	26.4900	26.5800	-0.598%	85,621	+29.571%
2025-06-18	26.5300	26.940000	26.5300	26.7400	+0.262%	54,885	+28.796%
2025-06-17	26.6800	27.050000	26.3950	26.6700	-1.186%	51,297	+29.134%
2025-06-16	27.0300	27.520000	26.9100	26.9900	+0.897%	34,872	+27.603%
2025-06-13	27.1700	27.710000	26.4750	26.7500	-3.673%	46,125	+28.748%
2025-06-12	27.6500	28.010000	27.6400	27.7700	-0.839%	54,613	+24.019%
2025-06-11	28.1800	28.400000	27.9000	28.0050	-0.160%	44,490	+22.978%
2025-06-10	27.6300	28.080000	27.5250	28.0500	+1.741%	44,751	+22.781%
2025-06-09	27.9800	28.283300	27.3750	27.5700	-0.181%	57,427	+24.918%
2025-06-06	27.6100	27.750000	27.3200	27.6200	+1.507%	44,206	+24.692%
2025-06-05	26.9000	27.410000	26.7900	27.2100	+0.703%	59,718	+26.571%
2025-06-04	27.7800	27.890000	26.6600	27.0200	-1.924%	73,695	+27.461%
2025-06-03	27.1200	27.710000	26.9200	27.5500	+1.811%	43,932	+25.009%
2025-06-02	26.9700	27.105000	26.5500	27.0600	-0.697%	80,622	+27.273%
2025-05-30	27.9000	27.940000	27.2500	27.2500	-2.435%	63,348	+26.385%
2025-05-29	27.9675	28.100000	27.5000	27.9300	-0.286%	58,622	+23.308%
2025-05-28	28.2500	28.490000	27.5968	28.0100	-0.990%	94,323	+22.956%
2025-05-27	27.0800	28.290000	27.0000	28.2900	+5.246%	70,671	+21.739%
2025-05-23	26.5100	27.000000	26.3200	26.8800	-0.444%	81,594	+28.125%
2025-05-22	26.9500	27.220000	26.8000	27.0000	+0.186%	75,104	+27.556%
2025-05-21	27.7500	27.810000	26.7050	26.9500	-2.637%	91,329	+27.792%
2025-05-20	27.3900	27.700000	27.3100	27.6800	-0.036%	67,929	+24.422%
2025-05-19	27.5500	27.810000	27.3250	27.6900	-0.288%	51,957	+24.377%
2025-05-16	27.5100	27.910000	27.3900	27.7700	+0.616%	83,916	+24.019%
2025-05-15	27.5050	27.660000	27.0200	27.6000	+1.284%	72,430	+24.783%
2025-05-14	27.3900	27.610000	26.8500	27.2500	+0.037%	77,890	+26.385%
2025-05-13	27.2800	27.585300	26.8350	27.2400	+0.814%	61,988	+26.432%
2025-05-12	27.8900	27.890000	26.5000	27.0200	+2.523%	102,068	+27.461%
2025-05-09	25.0200	26.430000	24.9000	26.3550	+3.964%	95,328	+30.677%
2025-05-08	24.6300	25.730000	24.6300	25.3500	+3.681%	66,705	+35.858%
2025-05-07	24.8700	24.985000	23.9900	24.4500	+1.158%	94,674	+40.859%
2025-05-06	25.4400	25.575000	24.1700	24.1700	-4.163%	82,060	+42.491%
2025-05-05	25.7200	26.219200	25.1600	25.2200	-2.588%	43,684	+36.558%
2025-05-02	24.6800	25.995000	24.3450	25.8900	+6.895%	92,906	+33.024%
2025-05-01	24.6600	24.700000	21.8700	24.2200	-6.989%	245,998	+42.197%
2025-04-30	26.0100	26.500000	25.2900	26.0400	-1.026%	52,796	+32.258%
2025-04-29	26.1700	26.425000	25.9061	26.3100	-0.416%	33,340	+30.901%
2025-04-28	26.2500	27.425000	26.0800	26.4200	-1.086%	56,768	+30.356%
2025-04-25	26.5900	26.855000	26.3300	26.7100	-0.964%	27,928	+28.940%
2025-04-24	26.7700	28.340000	26.5500	26.9700	+2.353%	42,646	+27.697%
2025-04-23	26.7200	27.310000	26.3100	26.3500	+1.934%	60,602	+30.702%
2025-04-22	24.8900	25.920000	24.8900	25.8500	+3.070%	75,609	+33.230%
2025-04-21	25.6900	26.520000	24.8300	25.0800	-4.092%	47,304	+37.321%
2025-04-17	25.9200	27.000000	25.3200	26.1500	+0.500%	55,817	+31.702%
2025-04-16	26.3600	27.040000	25.5554	26.0200	-3.737%	62,684	+32.360%
2025-04-15	26.9600	27.500000	26.7300	27.0300	-0.369%	55,876	+27.414%
2025-04-14	26.4600	27.390000	26.4600	27.1300	+0.259%	72,986	+26.944%
2025-04-11	26.1500	27.295000	25.3400	27.0600	+2.851%	72,124	+27.273%
2025-04-10	26.2200	26.540000	25.2500	26.3100	-2.700%	141,328	+30.901%
2025-04-09	24.6800	27.260000	24.5750	27.0400	+7.923%	109,562	+27.367%
2025-04-08	26.1500	26.630000	24.6500	25.0550	-0.654%	79,646	+37.458%
2025-04-07	24.6900	26.390000	24.3100	25.2200	-1.791%	160,898	+36.558%
2025-04-04	26.0800	26.280000	25.0936	25.6800	-5.414%	109,784	+34.112%
2025-04-03	27.5100	28.055000	26.0100	27.1500	-5.070%	75,902	+26.851%
2025-04-02	28.0500	29.050000	27.7700	28.6000	+1.599%	52,811	+20.420%
2025-04-01	27.9000	28.450000	27.9000	28.1500	+0.536%	49,769	+22.345%
2025-03-31	27.3400	28.115000	27.3000	28.0000	+0.322%	84,527	+23.000%
2025-03-28	27.9100	28.120000	27.6350	27.9100	-1.028%	37,354	+23.397%
2025-03-27	28.9000	28.900000	27.9000	28.2000	-1.053%	27,974	+22.128%
2025-03-26	28.7100	28.710000	28.1900	28.5000	-1.076%	23,168	+20.842%
2025-03-25	29.5700	29.900000	28.1500	28.8100	-1.268%	41,644	+19.542%
2025-03-24	29.1400	29.310000	28.8600	29.1800	+1.850%	21,163	+18.026%
2025-03-21	28.9600	29.135000	28.6200	28.6500	-1.816%	77,271	+20.209%
2025-03-20	29.4200	29.540000	29.1000	29.1800	-2.310%	24,473	+18.026%
2025-03-19	29.5000	29.870000	29.0000	29.8700	+0.742%	35,184	+15.300%
2025-03-18	29.7000	29.964900	29.1975	29.6500	-0.202%	54,359	+16.155%
2025-03-17	29.3400	29.990000	29.3400	29.7100	+0.541%	40,792	+15.921%
2025-03-14	28.6900	29.690000	28.5000	29.5500	+3.575%	37,180	+16.548%
2025-03-13	29.5400	30.740000	28.2700	28.5300	-3.810%	56,164	+20.715%
2025-03-12	30.7200	31.675000	29.6600	29.6600	-2.881%	77,558	+16.116%
2025-03-11	29.3100	30.595000	29.1650	30.5400	+4.268%	125,226	+12.770%
2025-03-10	30.1000	31.720000	29.2000	29.2900	-3.936%	54,091	+17.583%
2025-03-07	30.5900	31.310000	29.8200	30.4900	-0.033%	48,245	+12.955%
2025-03-06	29.8700	30.725000	28.1700	30.5000	+9.910%	101,270	+12.918%
2025-03-05	27.9700	29.385000	27.5800	27.7500	-1.210%	110,170	+24.108%
2025-03-04	28.1500	28.380000	27.8000	28.0900	-1.265%	58,685	+22.606%
2025-03-03	29.4500	30.400000	28.0100	28.4500	-3.494%	56,297	+21.054%
2025-02-28	29.4400	31.000000	28.9800	29.4800	+0.580%	39,927	+16.825%
2025-02-27	30.2600	31.220000	29.1250	29.3100	-3.807%	44,405	+17.503%
2025-02-26	29.5000	31.510000	29.5000	30.4700	+3.323%	63,543	+13.029%
2025-02-25	28.4000	29.670000	28.4000	29.4900	+4.463%	59,352	+16.785%
2025-02-24	29.1900	29.190000	28.2000	28.2300	-2.081%	36,875	+21.998%
2025-02-21	30.2000	30.390000	28.7000	28.8300	-3.482%	45,152	+19.459%
2025-02-20	29.5900	29.914100	29.4300	29.8700	+0.033%	22,743	+15.300%
2025-02-19	29.9300	30.155000	29.6700	29.8600	-1.191%	34,789	+15.338%
2025-02-18	30.3800	31.170000	29.8600	30.2200	-0.723%	50,958	+13.964%
2025-02-14	30.3900	30.720000	30.1000	30.4400	+0.099%	33,980	+13.141%
2025-02-13	30.5200	30.835000	30.0700	30.4100	+0.066%	32,179	+13.252%
2025-02-12	30.4000	30.980000	30.2600	30.3900	-1.555%	25,494	+13.327%
2025-02-11	31.0000	31.070000	30.7100	30.8700	-1.153%	23,812	+11.565%
2025-02-10	31.3100	31.340000	30.6500	31.2300	+0.192%	17,920	+10.279%
2025-02-07	30.9900	31.170000	30.7900	31.1700	-0.764%	29,402	+10.491%
2025-02-06	31.9600	32.000000	31.2200	31.4100	-0.852%	44,679	+9.647%
2025-02-05	31.5500	31.810000	31.2000	31.6800	+0.317%	18,492	+8.712%
2025-02-04	31.0800	31.750000	31.0800	31.5800	+1.121%	28,167	+9.056%
2025-02-03	31.4500	31.950000	31.0100	31.2300	-3.163%	30,620	+10.279%
2025-01-31	32.7900	33.000000	32.1800	32.2500	-2.213%	28,248	+6.791%
2025-01-30	33.0800	33.960000	32.8900	32.9800	+0.121%	20,122	+4.427%
2025-01-29	32.3600	33.220000	31.8600	32.9400	+1.479%	38,734	+4.554%
2025-01-28	33.4000	33.950000	32.3600	32.4600	-2.698%	65,603	+6.100%
2025-01-27	33.6600	34.195000	33.1500	33.3600	-1.564%	40,219	+3.237%
2025-01-24	34.1100	34.290000	33.8700	33.8900	-1.397%	26,631	+1.623%

.dark-mode .t4Hx9k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t4Hx9k{ color: #333333; background-color: white; border: 2px solid #333333; }DSGRDistribution Solutions Group, Inc. Common Stockstock NASDAQ

DSGR
Distribution Solutions Group, Inc. Common Stock
stock NASDAQ