Skip to main content

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

38.50 -0.54 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 38.83 39.10 37.99 38.50 54,316 -0.54(-1.38%)
Dec 12, 2024 39.18 39.45 38.82 39.04 33,310 -0.13(-0.33%)
Dec 11, 2024 39.78 39.96 39.12 39.17 35,169 -0.05(-0.13%)
Dec 10, 2024 39.63 39.97 38.74 39.22 39,510 -0.19(-0.48%)
Dec 09, 2024 39.96 40.08 39.24 39.41 26,087 -0.10(-0.25%)
Dec 06, 2024 39.59 39.59 38.30 39.51 36,569 +0.27(+0.69%)
Dec 05, 2024 39.67 39.98 39.03 39.24 36,456 -0.51(-1.28%)
Dec 04, 2024 39.79 39.80 39.16 39.75 41,515 +0.29(+0.73%)
Dec 03, 2024 39.80 39.83 38.90 39.46 34,828 -0.05(-0.13%)
Dec 02, 2024 39.45 39.76 38.83 39.51 45,960 +0.39(+1.01%)
Nov 29, 2024 39.43 39.88 39.01 39.12 22,462 -0.09(-0.22%)
Nov 27, 2024 39.70 39.88 38.93 39.20 28,250 +0.10(+0.26%)
Nov 26, 2024 38.79 39.18 38.58 39.10 36,175 +0.00(+0.00%)
Nov 25, 2024 38.20 39.46 38.20 39.10 67,368 +1.02(+2.68%)
Nov 22, 2024 38.16 38.50 37.97 38.08 33,901 +0.31(+0.82%)
Nov 21, 2024 37.70 38.50 37.58 37.77 31,604 +0.46(+1.23%)
Nov 20, 2024 37.70 38.31 36.78 37.31 24,108 -0.51(-1.35%)
Nov 19, 2024 38.03 38.30 37.65 37.82 41,735 -0.13(-0.36%)
Nov 18, 2024 37.99 38.23 37.66 37.95 41,100 +0.34(+0.92%)
Nov 15, 2024 38.51 38.58 37.36 37.61 23,790 -0.72(-1.88%)
Nov 14, 2024 39.57 39.57 38.06 38.33 37,856 -0.98(-2.49%)
Nov 13, 2024 40.17 40.23 39.14 39.31 32,934 -0.36(-0.91%)
Nov 12, 2024 40.45 40.91 39.50 39.67 37,639 -1.18(-2.89%)
Nov 11, 2024 40.65 41.36 40.13 40.85 37,725 +0.25(+0.62%)
Nov 08, 2024 40.43 40.95 39.98 40.60 36,532 +0.38(+0.94%)
Nov 07, 2024 40.60 41.00 39.73 40.22 63,095 -0.47(-1.16%)
Nov 06, 2024 37.52 40.80 37.52 40.69 94,911 +5.56(+15.83%)
Nov 05, 2024 35.07 35.36 34.67 35.13 45,814 -0.27(-0.76%)
Nov 04, 2024 35.62 36.52 35.29 35.40 43,964 -0.39(-1.09%)
Nov 01, 2024 39.03 39.37 35.66 35.79 86,973 -2.71(-7.04%)
Oct 31, 2024 40.00 40.15 37.49 38.50 61,302 -1.74(-4.32%)
Oct 30, 2024 39.50 40.50 39.30 40.24 48,936 +0.67(+1.69%)
Oct 29, 2024 39.69 40.16 39.57 39.57 21,657 -0.39(-0.98%)
Oct 28, 2024 39.53 40.16 39.50 39.96 52,545 +0.63(+1.60%)
Oct 25, 2024 39.44 39.65 38.91 39.33 29,649 +0.26(+0.67%)
Oct 24, 2024 39.32 39.32 38.78 39.07 28,196 +0.07(+0.18%)
Oct 23, 2024 38.94 39.62 38.77 39.00 39,657 -0.21(-0.54%)
Oct 22, 2024 39.38 39.74 39.18 39.21 18,489 -0.72(-1.80%)
Oct 21, 2024 39.99 40.36 39.54 39.93 37,605 -0.24(-0.60%)
Oct 18, 2024 40.31 40.31 39.45 40.17 36,965 +0.07(+0.17%)
Oct 17, 2024 40.91 40.91 39.95 40.10 36,455 -0.64(-1.57%)
Oct 16, 2024 40.59 41.47 40.03 40.74 69,374 +0.57(+1.42%)
Oct 15, 2024 40.37 40.80 40.00 40.17 53,170 +0.05(+0.12%)
Oct 14, 2024 39.98 40.35 39.80 40.12 42,746 +0.39(+0.98%)
Oct 11, 2024 38.73 39.73 38.73 39.73 76,543 +1.36(+3.54%)
Oct 10, 2024 37.33 38.37 37.23 38.37 44,982 +0.73(+1.94%)
Oct 09, 2024 37.86 38.27 37.64 37.64 47,705 -0.28(-0.74%)
Oct 08, 2024 38.33 38.33 37.51 37.92 40,318 -0.34(-0.89%)
Oct 07, 2024 38.49 38.88 37.94 38.26 91,949 -0.51(-1.32%)
Oct 04, 2024 38.00 39.25 38.00 38.77 63,884 +0.88(+2.32%)
Oct 03, 2024 38.01 38.48 37.47 37.89 47,779 -0.08(-0.21%)
Oct 02, 2024 38.58 38.58 37.77 37.97 23,772 -0.12(-0.32%)
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.