DSGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	27.31	27.89	26.78	27.82	27.82	1.87%	169,170
Jun 25, 2026	27.49	27.92	26.93	27.31	27.31	-0.69%	73,396
Jun 24, 2026	27.66	28.00	27.21	27.50	27.50	-0.72%	110,439
Jun 23, 2026	28.15	28.29	27.58	27.70	27.70	-1.91%	40,920
Jun 22, 2026	28.52	28.75	28.19	28.24	28.24	-1.29%	38,985
Jun 18, 2026	27.40	28.69	27.40	28.61	28.61	4.45%	106,959
Jun 17, 2026	27.67	27.81	27.10	27.39	27.39	-0.51%	49,904
Jun 16, 2026	27.99	28.00	27.48	27.53	27.53	-0.83%	60,959
Jun 15, 2026	28.05	28.05	27.63	27.76	27.76	0.14%	44,482
Jun 12, 2026	27.70	28.00	27.33	27.72	27.72	0.07%	44,668
Jun 11, 2026	27.53	27.80	27.22	27.70	27.70	1.76%	56,197
Jun 10, 2026	27.36	27.69	27.10	27.22	27.22	-0.87%	85,446
Jun 9, 2026	27.36	27.82	27.27	27.46	27.46	1.03%	37,649
Jun 8, 2026	27.41	27.65	27.11	27.18	27.18	-0.84%	47,582
Jun 5, 2026	27.70	27.77	27.41	27.41	27.41	-0.87%	43,858
Jun 4, 2026	27.77	27.77	27.25	27.65	27.65	0.66%	52,855
Jun 3, 2026	27.76	27.91	27.44	27.47	27.47	-1.04%	50,442
Jun 2, 2026	27.28	27.78	27.24	27.76	27.76	1.95%	39,649
Jun 1, 2026	27.02	27.53	26.78	27.23	27.23	0.85%	82,531
May 29, 2026	27.51	28.08	26.89	27.00	27.00	-1.53%	111,749
May 28, 2026	27.22	27.66	27.13	27.42	27.42	1.07%	68,647
May 27, 2026	27.10	27.55	27.10	27.13	27.13	0.26%	89,978
May 26, 2026	27.10	27.29	26.56	27.06	27.06	0.22%	68,713
May 22, 2026	27.15	27.17	26.82	27.00	27.00	-0.48%	58,018
May 21, 2026	27.12	27.32	26.75	27.13	27.13	-0.18%	71,457
May 20, 2026	27.00	27.31	27.00	27.18	27.18	0.63%	64,596
May 19, 2026	26.64	27.16	26.64	27.01	27.01	0.11%	103,815
May 18, 2026	26.87	27.56	26.87	26.98	26.98	0.09%	40,156
May 15, 2026	26.88	27.05	26.77	26.96	26.96	-0.79%	67,230
May 14, 2026	27.17	27.33	26.93	27.17	27.17	-	81,125
May 13, 2026	26.76	27.22	26.76	27.17	27.17	0.70%	70,634
May 12, 2026	27.32	27.46	26.85	26.98	26.98	-1.10%	67,606
May 11, 2026	27.47	27.48	27.21	27.28	27.28	-0.44%	44,856
May 8, 2026	27.49	27.77	27.22	27.40	27.40	-0.33%	107,066
May 7, 2026	27.85	28.17	27.43	27.49	27.49	-1.36%	37,954
May 6, 2026	28.28	28.28	27.81	27.87	27.87	-0.50%	47,491
May 5, 2026	27.43	28.10	27.43	28.01	28.01	2.94%	45,821
May 4, 2026	27.33	27.33	26.80	27.21	27.21	-1.20%	41,900
May 1, 2026	27.23	27.60	26.82	27.54	27.54	1.77%	71,162
Apr 30, 2026	26.63	27.06	26.60	27.06	27.06	0.41%	72,340
Apr 29, 2026	27.10	27.50	26.78	26.95	26.95	-0.96%	88,298
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