DSGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	21.88	23.05	21.40	22.09	22.09	0.87%	286,104
Mar 5, 2026	22.04	24.79	21.27	21.90	21.90	-26.29%	428,143
Mar 4, 2026	30.00	30.90	29.62	29.71	29.71	-0.47%	92,397
Mar 3, 2026	29.25	30.06	28.89	29.85	29.85	-0.63%	55,550
Mar 2, 2026	29.83	30.39	29.53	30.04	30.04	0.47%	82,867
Feb 27, 2026	29.75	30.21	29.04	29.90	29.90	0.07%	86,621
Feb 26, 2026	29.91	30.25	29.69	29.88	29.88	0.34%	43,916
Feb 25, 2026	30.04	30.10	29.21	29.78	29.78	-0.03%	58,169
Feb 24, 2026	29.97	30.56	29.75	29.79	29.79	-0.67%	51,191
Feb 23, 2026	30.73	30.73	29.82	29.99	29.99	-2.34%	81,538
Feb 20, 2026	30.50	31.21	30.40	30.71	30.71	0.79%	96,983
Feb 19, 2026	30.23	30.75	30.00	30.47	30.47	0.63%	57,748
Feb 18, 2026	30.58	30.94	30.00	30.28	30.28	-1.27%	84,681
Feb 17, 2026	30.57	31.00	30.10	30.67	30.67	-0.55%	56,348
Feb 13, 2026	30.71	31.35	30.71	30.84	30.84	-0.03%	72,195
Feb 12, 2026	31.45	31.68	30.56	30.85	30.85	-0.87%	80,557
Feb 11, 2026	31.00	31.68	31.00	31.12	31.12	1.01%	187,674
Feb 10, 2026	30.50	30.98	30.15	30.81	30.81	1.32%	132,125
Feb 9, 2026	30.92	32.00	30.41	30.41	30.41	-1.46%	98,624
Feb 6, 2026	29.96	30.99	28.91	30.86	30.86	4.19%	172,708
Feb 5, 2026	29.72	30.00	29.18	29.62	29.62	-0.17%	112,438
Feb 4, 2026	29.50	29.86	29.15	29.67	29.67	0.92%	158,011
Feb 3, 2026	29.28	29.53	28.91	29.40	29.40	-0.03%	64,829
Feb 2, 2026	28.52	29.53	28.00	29.41	29.41	3.59%	81,464
Jan 30, 2026	28.61	28.61	27.88	28.39	28.39	-0.11%	74,364
Jan 29, 2026	28.02	28.43	27.56	28.42	28.42	1.43%	95,720
Jan 28, 2026	28.38	28.60	27.91	28.02	28.02	-1.68%	63,225
Jan 27, 2026	29.27	29.31	28.32	28.50	28.50	-1.99%	56,747
Jan 26, 2026	29.34	29.41	28.87	29.08	29.08	-0.21%	70,171
Jan 23, 2026	29.55	30.09	28.65	29.14	29.14	-2.38%	74,379
Jan 22, 2026	29.84	30.26	29.70	29.85	29.85	0.51%	45,127
Jan 21, 2026	29.28	29.97	29.18	29.70	29.70	2.34%	86,616
Jan 20, 2026	29.52	29.66	28.83	29.02	29.02	-3.46%	81,858
Jan 16, 2026	30.00	30.20	29.52	30.06	30.06	0.20%	33,378
Jan 15, 2026	29.55	30.28	29.55	30.00	30.00	0.91%	37,537
Jan 14, 2026	30.39	30.39	29.43	29.73	29.73	-2.08%	62,924
Jan 13, 2026	30.27	30.41	29.77	30.36	30.36	1.13%	69,730
Jan 12, 2026	29.50	30.17	29.05	30.02	30.02	1.66%	47,938
Jan 9, 2026	29.40	29.75	28.95	29.53	29.53	0.48%	42,695
Jan 8, 2026	28.63	29.74	28.63	29.39	29.39	1.80%	98,160
Jan 7, 2026	28.66	29.09	28.50	28.87	28.87	1.16%	80,059
Jan 6, 2026	28.88	29.14	28.36	28.54	28.54	-2.26%	76,742
Jan 5, 2026	28.00	29.63	28.00	29.20	29.20	4.14%	90,314
Jan 2, 2026	27.44	28.19	27.44	28.04	28.04	2.37%	81,201
Dec 31, 2025	28.34	28.56	27.29	27.39	27.39	-3.22%	87,732
Dec 30, 2025	28.38	28.49	27.85	28.30	28.30	0.43%	42,221
Dec 29, 2025	28.52	29.08	28.00	28.18	28.18	-1.88%	37,180
Dec 26, 2025	28.75	28.75	28.31	28.72	28.72	0.14%	26,870
Dec 24, 2025	28.60	28.95	28.53	28.68	28.68	-0.21%	44,515
Dec 23, 2025	27.97	28.77	27.76	28.74	28.74	1.91%	77,572
Dec 22, 2025	28.97	29.15	28.20	28.20	28.20	-2.29%	44,843
Dec 19, 2025	28.90	29.24	28.68	28.86	28.86	-0.35%	109,830
Dec 18, 2025	28.69	29.11	28.69	28.96	28.96	2.12%	43,727
Dec 17, 2025	28.76	29.07	28.22	28.36	28.36	-1.22%	38,610
Dec 16, 2025	28.69	29.11	28.50	28.71	28.71	-0.35%	80,770
Dec 15, 2025	29.44	29.44	28.65	28.81	28.81	-1.13%	70,413
Dec 12, 2025	29.20	29.29	28.80	29.14	29.14	0.07%	64,596
Dec 11, 2025	28.68	29.23	28.38	29.12	29.12	2.03%	79,274
Dec 10, 2025	27.43	28.78	27.43	28.54	28.54	2.94%	97,901
Dec 9, 2025	27.42	27.86	27.42	27.73	27.73	1.19%	56,335
Dec 8, 2025	27.32	27.76	26.98	27.40	27.40	-0.22%	67,037
Dec 5, 2025	27.61	28.05	27.31	27.46	27.46	0.15%	60,546
Dec 4, 2025	27.50	27.98	27.12	27.42	27.42	-1.15%	61,435
Dec 3, 2025	27.66	28.04	27.37	27.74	27.74	1.13%	55,340
Dec 2, 2025	27.29	27.95	27.16	27.43	27.43	0.40%	79,654
Dec 1, 2025	27.73	28.29	27.30	27.32	27.32	-1.59%	53,331
Nov 28, 2025	25.33	28.36	25.33	27.76	27.76	-1.10%	28,479
Nov 26, 2025	27.60	28.19	27.60	28.07	28.07	0.86%	31,614
Nov 25, 2025	27.28	28.30	27.00	27.83	27.83	2.02%	43,936
Nov 24, 2025	28.59	28.59	26.11	27.28	27.28	1.00%	47,188
Nov 21, 2025	26.18	27.34	26.04	27.01	27.01	3.45%	71,186
Nov 20, 2025	26.89	27.00	25.86	26.11	26.11	-1.62%	90,412
Nov 19, 2025	26.40	26.82	26.18	26.54	26.54	0.80%	74,847
Nov 18, 2025	26.13	26.48	25.78	26.33	26.33	-0.42%	82,254
Nov 17, 2025	26.87	27.68	26.14	26.44	26.44	0.84%	181,345
Nov 14, 2025	27.30	27.40	26.15	26.22	26.22	-4.59%	114,707
Nov 13, 2025	26.83	28.52	26.83	27.48	27.48	1.40%	132,797
Nov 12, 2025	26.37	27.25	26.30	27.10	27.10	2.77%	74,556
Nov 11, 2025	26.36	26.78	26.01	26.37	26.37	-0.49%	89,132
Nov 10, 2025	26.66	26.79	25.90	26.50	26.50	1.34%	79,172
Nov 7, 2025	26.10	26.25	25.72	26.15	26.15	-0.15%	61,410
Nov 6, 2025	27.02	27.02	26.01	26.19	26.19	-2.78%	52,427
Nov 5, 2025	27.11	27.55	26.80	26.94	26.94	0.45%	95,602
Nov 4, 2025	27.01	27.65	26.56	26.82	26.82	-0.70%	86,654
Nov 3, 2025	27.18	27.63	26.09	27.01	27.01	-1.21%	108,494
Oct 31, 2025	27.79	28.33	27.15	27.34	27.34	-1.90%	78,613
Oct 30, 2025	30.03	31.49	27.10	27.87	27.87	-6.34%	149,468
Oct 29, 2025	29.96	30.30	29.25	29.76	29.76	-1.05%	54,018
Oct 28, 2025	29.85	30.34	29.58	30.07	30.07	0.80%	41,931
Oct 27, 2025	30.40	30.57	29.62	29.83	29.83	-1.58%	28,826
Oct 24, 2025	30.01	30.53	30.00	30.31	30.31	0.10%	59,030
Oct 23, 2025	29.82	30.40	29.54	30.28	30.28	2.44%	32,133
Oct 22, 2025	29.83	30.03	29.50	29.56	29.56	-1.14%	43,633
Oct 21, 2025	29.65	30.03	29.65	29.90	29.90	1.08%	30,663
Oct 20, 2025	28.74	29.64	28.33	29.58	29.58	4.75%	86,056
Oct 17, 2025	28.41	28.72	28.24	28.24	28.24	-1.09%	28,914
Oct 16, 2025	29.01	29.01	28.48	28.55	28.55	-1.59%	52,314
Oct 15, 2025	29.50	29.67	28.86	29.01	29.01	-0.03%	46,788
Oct 14, 2025	27.73	29.22	27.24	29.02	29.02	3.48%	51,737
Oct 13, 2025	28.05	28.47	27.75	28.05	28.05	0.56%	53,336