Skip to main content
DSGR logo

Distribution Solutions Group, Inc.

DSGRNASDAQIndustrialsIndustrial Distribution

$35.01Today:- (-)1Y +15.82%

As of Oct 23, 2026 close

Market cap
$1.63B
P/E (TTM)
181.49
Forward P/E
91.38
Dividend yield
-
52-week range
$19.02$35.30
Volume (live)
-
Avg. volume (3M)
217.01K

Distribution Solutions Group (DSGR) Historical Stock Prices

Analyze Distribution Solutions Group (DSGR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Distribution Solutions Group (DSGR) Interactive Price Chart

Interactive historical price chart showing Distribution Solutions Group stock price movements and trends across multiple time periods.

Loading chart...

DSGR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
DSGR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202635.0435.1434.9735.0135.01443.99K
Oct 22, 202635.0335.1135.0335.0735.07387.66K
Oct 21, 202635.0835.0935.0435.0535.05148.51K
Oct 20, 202635.0435.0935.0435.0435.04167.52K
Oct 19, 202635.1035.1635.0535.0535.05143.45K
Oct 16, 202635.1235.1335.0435.0635.06231.92K
Oct 15, 202635.0535.1235.0535.0935.09192.13K
Oct 14, 202635.2335.2435.0535.0535.05242.76K
Oct 13, 202635.0835.1435.0435.0735.07156.50K
Oct 12, 202635.0335.0835.0235.0635.06167.51K
Oct 9, 202635.0535.0835.0335.0335.03149.45K
Oct 8, 202635.0835.3035.0335.0735.07277.20K
Oct 7, 202635.0335.0935.0335.0735.07188.43K
Oct 6, 202635.0235.0935.0235.0535.05124.28K
Oct 5, 202634.9735.0334.9435.0235.02251.91K
Oct 2, 202634.9135.0034.9134.9834.98136.22K
Oct 1, 202634.8734.9634.8734.9434.94217.10K
Sep 30, 202634.9434.9734.9034.9034.90134.41K
Sep 29, 202634.9935.0134.9334.9534.95409.71K
Sep 28, 202634.9735.0234.9635.0035.00213.12K
Sep 25, 202634.9535.0034.9334.9634.96260.43K
Sep 24, 202634.9834.9834.9134.9534.95179.18K
Sep 23, 202634.9234.9534.9134.9534.95199.88K
Sep 22, 202634.9034.9634.8734.9634.96164.58K
Sep 21, 202634.8634.9034.8334.8734.87173.18K
Sep 18, 202634.8434.8734.7534.8334.83332.95K
Sep 17, 202634.8734.8834.8434.8434.84138.97K
Sep 16, 202634.8534.8734.8034.8534.85212.22K
Sep 15, 202634.8334.8334.7934.8134.81167.79K
Sep 14, 202634.7834.8134.7534.7934.79297.39K
Sep 11, 202634.8234.8234.7434.7534.75193.53K
Sep 10, 202634.7534.7734.7034.7534.75163.21K
Sep 9, 202634.7434.7834.7434.7534.75111.83K
Sep 8, 202634.6834.7934.6834.7534.75231.09K
Sep 4, 202634.7334.7434.6534.6634.66223.70K
Sep 3, 202634.7334.7734.6634.7334.73139.70K
Sep 2, 202634.6834.8034.6334.6634.66577.11K
Sep 1, 202634.7734.8134.6834.7034.70232.18K
Aug 31, 202634.7834.8434.6334.7934.79234.93K
Aug 28, 202634.8334.8534.7634.7934.79170.89K
Aug 27, 202634.8034.8734.7834.8334.83183.41K
Aug 26, 202634.8434.8634.8034.8134.81205.54K
Aug 25, 202634.8034.8634.8034.8134.81121.47K
Aug 24, 202634.8034.8534.8034.8134.81122.63K
Aug 21, 202634.8234.8634.7234.8034.80281.86K
Aug 20, 202634.7534.8234.7534.8034.80131.90K
Aug 19, 202634.6734.8434.6734.7434.74174.42K
Aug 18, 202634.8834.9434.5434.6734.67413.01K
Aug 17, 202634.9635.0034.8734.8734.87166.44K
Aug 14, 202634.8734.9834.8234.9634.96119.78K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.