Skip to main content

Distribution Solutions Group, Inc. - Common Stock (NQ: DSGR )

35.48 +0.36 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 34.72 35.56 34.72 35.48 59,739 +0.36(+1.03%)
Mar 27, 2024 35.15 35.29 34.77 35.12 25,306 +0.30(+0.86%)
Mar 26, 2024 34.50 35.23 34.50 34.82 39,631 +0.75(+2.20%)
Mar 25, 2024 34.25 34.29 33.43 34.07 59,239 -0.35(-1.02%)
Mar 22, 2024 35.66 35.66 34.42 34.42 39,140 -1.25(-3.50%)
Mar 21, 2024 34.73 36.36 34.72 35.67 82,768 +0.96(+2.77%)
Mar 20, 2024 34.41 34.78 33.89 34.71 45,871 +0.31(+0.90%)
Mar 19, 2024 33.08 34.43 33.06 34.40 37,984 +1.39(+4.21%)
Mar 18, 2024 34.11 34.50 32.99 33.01 47,838 -0.68(-2.02%)
Mar 15, 2024 31.79 34.05 31.79 33.69 122,460 +1.55(+4.82%)
Mar 14, 2024 31.05 32.24 30.75 32.14 95,754 +1.22(+3.95%)
Mar 13, 2024 30.61 30.97 30.37 30.92 47,576 +0.47(+1.54%)
Mar 12, 2024 30.20 30.64 29.93 30.45 49,670 +0.24(+0.79%)
Mar 11, 2024 30.41 30.41 29.42 30.21 63,532 -0.44(-1.44%)
Mar 08, 2024 29.00 30.75 28.74 30.65 104,659 +2.00(+6.98%)
Mar 07, 2024 30.63 31.89 28.00 28.65 283,034 -2.33(-7.52%)
Mar 06, 2024 32.16 32.27 30.69 30.98 72,304 -0.85(-2.67%)
Mar 05, 2024 31.41 31.95 31.19 31.83 65,127 +0.42(+1.34%)
Mar 04, 2024 31.05 31.48 30.84 31.41 106,841 +0.41(+1.32%)
Mar 01, 2024 31.65 31.68 31.00 31.00 64,808 -0.41(-1.31%)
Feb 29, 2024 31.97 31.97 31.20 31.41 77,989 -0.06(-0.19%)
Feb 28, 2024 31.74 32.31 31.42 31.47 32,666 -0.61(-1.90%)
Feb 27, 2024 32.62 34.52 31.97 32.08 51,093 -0.13(-0.40%)
Feb 26, 2024 31.11 32.44 31.00 32.21 87,015 +0.99(+3.17%)
Feb 23, 2024 31.22 31.66 30.86 31.22 36,889 +0.01(+0.03%)
Feb 22, 2024 31.81 32.30 31.20 31.21 36,874 -0.59(-1.86%)
Feb 21, 2024 32.36 32.36 31.57 31.80 28,377 -0.84(-2.57%)
Feb 20, 2024 32.61 33.02 32.24 32.64 43,209 -0.36(-1.09%)
Feb 16, 2024 32.78 33.16 32.50 33.00 34,756 +0.15(+0.46%)
Feb 15, 2024 33.15 33.15 31.57 32.85 52,465 +0.11(+0.34%)
Feb 14, 2024 32.32 32.98 32.00 32.74 38,145 +0.86(+2.70%)
Feb 13, 2024 33.14 33.71 31.70 31.88 58,523 -2.17(-6.37%)
Feb 12, 2024 35.00 35.61 33.92 34.05 57,443 -1.12(-3.18%)
Feb 09, 2024 33.44 35.41 32.95 35.17 120,503 +1.71(+5.11%)
Feb 08, 2024 33.27 34.01 33.27 33.46 31,812 +0.10(+0.30%)
Feb 07, 2024 32.90 33.62 32.35 33.36 39,110 +0.75(+2.30%)
Feb 06, 2024 33.01 33.35 32.35 32.61 46,691 -0.27(-0.82%)
Feb 05, 2024 32.97 33.13 32.35 32.88 42,903 -0.43(-1.29%)
Feb 02, 2024 32.80 33.82 32.71 33.31 31,799 +0.39(+1.18%)
Feb 01, 2024 32.20 32.92 32.16 32.92 31,615 +1.00(+3.13%)
Jan 31, 2024 33.16 33.35 31.26 31.92 53,161 -1.08(-3.27%)
Jan 30, 2024 32.58 33.07 32.09 33.00 23,262 +0.30(+0.92%)
Jan 29, 2024 32.45 33.91 32.32 32.70 44,178 +0.18(+0.55%)
Jan 26, 2024 32.52 32.82 32.24 32.52 43,891 +0.39(+1.21%)
Jan 25, 2024 31.48 32.14 31.30 32.13 28,747 +1.09(+3.51%)
Jan 24, 2024 32.24 32.24 30.92 31.04 41,412 -0.82(-2.57%)
Jan 23, 2024 32.75 32.75 31.58 31.86 30,027 -0.49(-1.51%)
Jan 22, 2024 31.25 32.48 31.25 32.35 52,259 +1.11(+3.55%)
Jan 19, 2024 31.10 31.42 30.58 31.24 31,739 +0.44(+1.43%)
Jan 18, 2024 30.24 30.82 30.21 30.80 44,004 +0.71(+2.36%)
Jan 17, 2024 29.97 30.52 29.97 30.09 36,531 -0.40(-1.31%)
Jan 16, 2024 30.86 31.39 30.41 30.49 66,969 -0.60(-1.93%)
Jan 12, 2024 31.40 31.40 30.70 31.09 26,514 +0.18(+0.58%)
Jan 11, 2024 30.15 30.97 29.87 30.91 63,256 +0.59(+1.95%)
Jan 10, 2024 29.92 30.33 29.78 30.32 26,678 +0.21(+0.70%)
Jan 09, 2024 30.11 30.36 29.78 30.11 32,487 -0.45(-1.47%)
Jan 08, 2024 30.03 30.82 29.76 30.56 35,905 +0.54(+1.80%)
Jan 05, 2024 29.93 30.30 29.61 30.02 63,692 -0.20(-0.66%)
Jan 04, 2024 30.48 30.97 30.20 30.22 40,929 -0.10(-0.33%)
Jan 03, 2024 31.18 31.18 30.05 30.32 32,280 -0.91(-2.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.