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

30.65 -0.31 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 30.93 31.06 29.77 30.65 54,245 -0.31(-1.00%)
Jun 13, 2024 30.99 31.18 30.55 30.96 29,091 -0.32(-1.02%)
Jun 12, 2024 31.78 32.31 31.21 31.28 37,922 +0.27(+0.87%)
Jun 11, 2024 30.91 31.24 30.08 31.01 43,970 +0.27(+0.88%)
Jun 10, 2024 30.55 31.25 30.48 30.74 70,190 +0.18(+0.59%)
Jun 07, 2024 30.22 30.77 30.08 30.56 107,024 +0.05(+0.16%)
Jun 06, 2024 31.74 31.74 30.42 30.51 39,753 -1.11(-3.51%)
Jun 05, 2024 31.54 31.95 31.47 31.62 35,803 +0.21(+0.67%)
Jun 04, 2024 31.74 32.35 30.74 31.41 61,319 -0.65(-2.03%)
Jun 03, 2024 33.71 33.71 32.01 32.06 70,035 -1.32(-3.95%)
May 31, 2024 33.83 33.97 33.07 33.38 121,398 -0.26(-0.77%)
May 30, 2024 34.70 34.73 33.61 33.64 51,230 -0.78(-2.27%)
May 29, 2024 35.30 35.42 34.36 34.42 51,985 -1.15(-3.23%)
May 28, 2024 36.59 36.69 35.12 35.57 72,004 -0.75(-2.06%)
May 24, 2024 36.31 37.10 35.95 36.32 38,757 +0.24(+0.67%)
May 23, 2024 36.23 36.23 35.60 36.08 52,133 +0.14(+0.39%)
May 22, 2024 36.35 36.38 35.74 35.94 80,649 -0.43(-1.18%)
May 21, 2024 36.61 36.73 36.03 36.37 80,146 -0.31(-0.85%)
May 20, 2024 36.24 37.31 36.24 36.68 49,194 +0.39(+1.07%)
May 17, 2024 36.04 36.36 35.66 36.29 55,615 +0.44(+1.23%)
May 16, 2024 35.69 35.94 35.10 35.85 50,747 +0.21(+0.59%)
May 15, 2024 35.14 35.69 34.87 35.64 46,341 +0.78(+2.24%)
May 14, 2024 34.50 35.04 34.05 34.86 49,866 +0.75(+2.20%)
May 13, 2024 35.53 35.53 34.03 34.11 42,794 -1.42(-4.00%)
May 10, 2024 35.60 36.00 35.08 35.53 33,087 +0.12(+0.34%)
May 09, 2024 35.36 35.96 34.94 35.41 43,352 -0.20(-0.56%)
May 08, 2024 35.31 35.96 35.18 35.61 36,308 -0.03(-0.08%)
May 07, 2024 34.67 35.75 34.59 35.64 58,035 +1.16(+3.36%)
May 06, 2024 34.80 35.72 34.47 34.48 62,091 -0.01(-0.03%)
May 03, 2024 34.31 34.49 33.16 34.49 35,085 +0.67(+1.98%)
May 02, 2024 31.95 34.89 31.11 33.82 79,438 +1.50(+4.64%)
May 01, 2024 33.03 33.49 32.19 32.32 59,103 -0.65(-1.97%)
Apr 30, 2024 33.03 33.27 32.61 32.97 46,121 -0.18(-0.54%)
Apr 29, 2024 33.26 33.90 33.06 33.15 30,182 +0.13(+0.39%)
Apr 26, 2024 33.05 33.34 32.75 33.02 32,601 +0.02(+0.06%)
Apr 25, 2024 33.39 33.39 32.63 33.00 51,040 -0.71(-2.11%)
Apr 24, 2024 34.00 34.45 33.47 33.71 41,246 -0.43(-1.26%)
Apr 23, 2024 33.25 34.34 33.25 34.14 50,814 +1.07(+3.24%)
Apr 22, 2024 32.64 33.33 32.24 33.07 45,276 +0.17(+0.52%)
Apr 19, 2024 32.20 32.94 32.20 32.90 55,105 +0.50(+1.54%)
Apr 18, 2024 32.48 32.59 32.15 32.40 56,273 -0.08(-0.25%)
Apr 17, 2024 32.72 32.86 32.08 32.48 51,257 +0.26(+0.81%)
Apr 16, 2024 32.48 32.81 32.15 32.22 33,356 -0.61(-1.86%)
Apr 15, 2024 33.45 33.73 32.72 32.83 24,549 -0.47(-1.41%)
Apr 12, 2024 34.06 34.06 33.03 33.30 45,440 -0.66(-1.94%)
Apr 11, 2024 34.13 34.44 33.41 33.96 115,739 -0.37(-1.08%)
Apr 10, 2024 33.86 35.01 33.82 34.33 57,391 -0.33(-0.95%)
Apr 09, 2024 35.90 36.08 34.48 34.66 43,395 -1.28(-3.56%)
Apr 08, 2024 35.74 36.34 35.36 35.94 50,594 +0.39(+1.10%)
Apr 05, 2024 35.54 36.37 35.45 35.55 204,681 +0.01(+0.03%)
Apr 04, 2024 35.54 36.61 35.34 35.54 81,666 +0.12(+0.34%)
Apr 03, 2024 35.02 35.93 34.54 35.42 108,252 +0.53(+1.52%)
Apr 02, 2024 34.65 35.62 34.16 34.89 133,458 +0.28(+0.81%)
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.