Distribution Solutions Group, Inc. (DSGR)

NASDAQ: DSGR · Real-Time Price · USD

27.18

-0.04 (-0.17%)

At close: Apr 28, 2026, 4:00 PM EDT

27.21

+0.04 (0.13%)

After-hours: Apr 28, 2026, 4:04 PM EDT

DSGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	27.28	27.44	26.98	27.21	27.21	-0.04%	59,467
Apr 27, 2026	27.35	27.69	27.12	27.22	27.22	-0.55%	84,156
Apr 24, 2026	27.35	27.61	27.03	27.37	27.37	0.07%	98,210
Apr 23, 2026	27.12	27.55	26.83	27.35	27.35	0.85%	89,611
Apr 22, 2026	27.17	27.17	26.82	27.12	27.12	0.82%	110,616
Apr 21, 2026	27.32	27.64	26.73	26.90	26.90	-1.79%	121,821
Apr 20, 2026	27.37	27.42	26.92	27.39	27.39	0.07%	82,603
Apr 17, 2026	27.29	27.80	27.18	27.37	27.37	1.86%	160,225
Apr 16, 2026	26.69	27.01	26.69	26.87	26.87	0.45%	104,647
Apr 15, 2026	27.02	27.25	26.61	26.75	26.75	-1.58%	121,119
Apr 14, 2026	27.58	27.68	27.15	27.18	27.18	-1.56%	97,139
Apr 13, 2026	27.34	27.62	26.90	27.61	27.61	0.99%	85,406
Apr 10, 2026	27.75	27.86	27.32	27.34	27.34	-1.30%	75,696
Apr 9, 2026	27.22	28.00	27.22	27.70	27.70	1.13%	144,992
Apr 8, 2026	27.31	27.72	26.99	27.39	27.39	3.05%	410,914
Apr 7, 2026	26.22	26.78	26.08	26.58	26.58	0.42%	118,976
Apr 6, 2026	26.62	26.68	26.20	26.47	26.47	-0.56%	109,003
Apr 2, 2026	26.54	26.79	26.26	26.62	26.62	-0.75%	99,205
Apr 1, 2026	26.43	26.90	26.27	26.82	26.82	2.21%	105,275
Mar 31, 2026	26.12	26.35	25.92	26.24	26.24	2.14%	86,427
Mar 30, 2026	26.12	26.18	25.43	25.69	25.69	-1.27%	120,691
Mar 27, 2026	25.66	26.13	25.57	26.02	26.02	0.12%	122,288
Mar 26, 2026	26.11	26.75	25.93	25.99	25.99	-1.92%	82,357
Mar 25, 2026	26.53	26.68	26.25	26.50	26.50	1.38%	99,350
Mar 24, 2026	25.67	27.00	25.67	26.14	26.14	0.81%	116,666
Mar 23, 2026	26.72	27.01	25.90	25.93	25.93	-0.50%	131,714
Mar 20, 2026	26.85	27.04	25.66	26.06	26.06	-3.23%	234,741
Mar 19, 2026	25.21	27.50	25.21	26.93	26.93	5.20%	296,374
Mar 18, 2026	24.96	25.67	24.96	25.60	25.60	1.75%	183,003
Mar 17, 2026	26.60	26.99	25.11	25.16	25.16	-3.49%	352,707
Mar 16, 2026	25.99	26.14	24.53	26.07	26.07	35.01%	1,273,428
Mar 13, 2026	19.77	19.77	19.02	19.31	19.31	-2.28%	203,439
Mar 12, 2026	21.30	22.20	19.71	19.76	19.76	-4.12%	273,163
Mar 11, 2026	20.66	20.86	20.12	20.61	20.61	-1.43%	149,862
Mar 10, 2026	21.41	21.64	20.71	20.91	20.91	-2.61%	233,743
Mar 9, 2026	21.51	21.64	20.30	21.47	21.47	-2.81%	292,625
Mar 6, 2026	21.88	23.05	21.40	22.09	22.09	0.87%	309,173
Mar 5, 2026	22.04	24.79	21.27	21.90	21.90	-26.29%	428,563
Mar 4, 2026	30.00	30.90	29.62	29.71	29.71	-0.47%	99,225
Mar 3, 2026	29.25	30.06	28.89	29.85	29.85	-0.63%	59,008
Mar 2, 2026	29.83	30.39	29.53	30.04	30.04	0.47%	87,633
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