Distribution Solutions Group, Inc.DSGRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $28.52 | $29.53 | $28.00 | $29.41 | 79,635 |
| 1/30/2026 | $28.61 | $28.61 | $27.88 | $28.39 | 74,400 |
| 1/29/2026 | $28.02 | $28.43 | $27.56 | $28.42 | 95,720 |
| 1/28/2026 | $28.38 | $28.60 | $27.91 | $28.02 | 63,225 |
| 1/27/2026 | $29.27 | $29.31 | $28.32 | $28.50 | 56,747 |
| 1/26/2026 | $29.34 | $29.41 | $28.87 | $29.08 | 70,200 |
| 1/23/2026 | $29.55 | $30.09 | $28.65 | $29.14 | 74,400 |
| 1/22/2026 | $29.84 | $30.26 | $29.70 | $29.85 | 45,127 |
| 1/21/2026 | $29.28 | $29.97 | $29.18 | $29.70 | 86,616 |
| 1/20/2026 | $29.52 | $29.66 | $28.83 | $29.02 | 81,900 |
| 1/16/2026 | $30.00 | $30.20 | $29.52 | $30.06 | 33,400 |
| 1/15/2026 | $29.55 | $30.28 | $29.55 | $30.00 | 37,537 |
| 1/14/2026 | $30.39 | $30.39 | $29.43 | $29.73 | 62,924 |
| 1/13/2026 | $30.27 | $30.41 | $29.77 | $30.36 | 69,730 |
| 1/12/2026 | $29.50 | $30.17 | $29.05 | $30.02 | 47,938 |
| 1/9/2026 | $29.40 | $29.75 | $28.95 | $29.53 | 42,700 |
| 1/8/2026 | $28.63 | $29.74 | $28.63 | $29.39 | 98,200 |
| 1/7/2026 | $28.66 | $29.09 | $28.50 | $28.87 | 80,100 |
| 1/6/2026 | $28.88 | $29.14 | $28.36 | $28.54 | 76,742 |
| 1/5/2026 | $28.00 | $29.63 | $28.00 | $29.20 | 90,314 |
| 1/2/2026 | $27.44 | $28.19 | $27.44 | $28.04 | 81,201 |
| 12/31/2025 | $28.34 | $28.56 | $27.29 | $27.39 | 87,732 |
| 12/30/2025 | $28.38 | $28.49 | $27.85 | $28.30 | 42,221 |
| 12/29/2025 | $28.52 | $29.08 | $28.00 | $28.18 | 37,200 |
| 12/26/2025 | $28.75 | $28.75 | $28.31 | $28.72 | 26,900 |
| 12/24/2025 | $28.60 | $28.95 | $28.53 | $28.68 | 44,515 |
| 12/23/2025 | $27.97 | $28.77 | $27.76 | $28.74 | 77,600 |
| 12/22/2025 | $28.97 | $29.15 | $28.20 | $28.20 | 44,843 |
| 12/19/2025 | $28.90 | $29.24 | $28.68 | $28.86 | 109,830 |
| 12/18/2025 | $28.69 | $29.11 | $28.69 | $28.96 | 43,727 |
| 12/17/2025 | $28.76 | $29.07 | $28.22 | $28.36 | 38,610 |
| 12/16/2025 | $28.69 | $29.11 | $28.50 | $28.71 | 80,800 |
| 12/15/2025 | $29.44 | $29.44 | $28.65 | $28.81 | 70,413 |
| 12/12/2025 | $29.20 | $29.29 | $28.80 | $29.14 | 64,596 |
| 12/11/2025 | $28.68 | $29.23 | $28.38 | $29.12 | 79,300 |
| 12/10/2025 | $27.43 | $28.78 | $27.43 | $28.54 | 97,901 |
| 12/9/2025 | $27.42 | $27.86 | $27.42 | $27.73 | 56,335 |
| 12/8/2025 | $27.32 | $27.76 | $26.98 | $27.40 | 67,037 |
| 12/5/2025 | $27.61 | $28.05 | $27.31 | $27.46 | 60,546 |
| 12/4/2025 | $27.50 | $27.98 | $27.12 | $27.42 | 61,435 |
| 12/3/2025 | $27.66 | $28.04 | $27.37 | $27.74 | 55,340 |
| 12/2/2025 | $27.29 | $27.95 | $27.16 | $27.43 | 79,700 |
| 12/1/2025 | $27.73 | $28.29 | $27.30 | $27.32 | 53,331 |
| 11/28/2025 | $25.33 | $28.36 | $25.33 | $27.76 | 28,500 |
| 11/26/2025 | $27.60 | $28.19 | $27.60 | $28.07 | 31,614 |
| 11/25/2025 | $27.28 | $28.30 | $27.00 | $27.83 | 43,936 |
| 11/24/2025 | $28.59 | $28.59 | $26.11 | $27.28 | 47,200 |
| 11/21/2025 | $26.18 | $27.34 | $26.04 | $27.01 | 71,200 |
| 11/20/2025 | $26.89 | $27.00 | $25.86 | $26.11 | 90,412 |
| 11/19/2025 | $26.40 | $26.82 | $26.18 | $26.54 | 74,847 |
| 11/18/2025 | $26.13 | $26.48 | $25.78 | $26.33 | 82,300 |
| 11/17/2025 | $26.87 | $27.68 | $26.14 | $26.44 | 181,345 |
| 11/14/2025 | $27.30 | $27.40 | $26.15 | $26.22 | 114,707 |
| 11/13/2025 | $26.83 | $28.52 | $26.83 | $27.48 | 132,800 |
| 11/12/2025 | $26.37 | $27.25 | $26.30 | $27.10 | 74,600 |
| 11/11/2025 | $26.36 | $26.78 | $26.01 | $26.37 | 89,132 |
| 11/10/2025 | $26.66 | $26.79 | $25.90 | $26.50 | 79,200 |
| 11/7/2025 | $26.10 | $26.25 | $25.72 | $26.15 | 61,410 |
| 11/6/2025 | $27.02 | $27.02 | $26.01 | $26.19 | 52,427 |
| 11/5/2025 | $27.11 | $27.55 | $26.80 | $26.94 | 95,602 |
| 11/4/2025 | $27.01 | $27.65 | $26.56 | $26.82 | 86,700 |