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

Historical Prices For Distribution Solutions Group, Inc. - Common Stock (DSGR)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	28.05	29.05	27.77	28.60	52,811	28.60
4/01/2025	27.90	28.45	27.90	28.15	49,769	28.15
3/31/2025	27.34	28.11	27.30	28.00	84,527	28.00
3/28/2025	27.91	28.12	27.64	27.91	37,354	27.91
3/27/2025	28.90	28.90	27.90	28.20	27,974	28.20
3/26/2025	28.71	28.71	28.19	28.50	23,768	28.50
3/25/2025	29.57	29.90	28.15	28.81	44,376	28.81
3/24/2025	29.14	29.31	28.86	29.18	21,447	29.18
3/21/2025	28.96	29.14	28.62	28.65	80,816	28.65
3/20/2025	29.42	29.54	29.10	29.18	24,951	29.18
3/19/2025	29.50	29.87	29.00	29.87	35,184	29.87
3/18/2025	29.70	29.96	29.20	29.65	58,482	29.65
3/17/2025	29.34	29.99	29.34	29.71	41,759	29.71
3/14/2025	28.69	29.69	28.50	29.55	37,415	29.55
3/13/2025	29.54	30.74	28.27	28.53	56,395	28.53
3/12/2025	30.72	31.68	29.66	29.66	78,672	29.66
3/11/2025	29.31	30.59	29.16	30.54	128,093	30.54
3/10/2025	30.10	31.72	29.20	29.29	54,473	29.29
3/07/2025	30.59	31.31	29.82	30.49	48,245	30.49
3/06/2025	29.87	30.73	28.17	30.50	101,775	30.50
3/05/2025	27.97	29.39	27.58	27.75	111,056	27.75
3/04/2025	28.15	28.38	27.80	28.09	61,344	28.09
3/03/2025	29.45	30.40	28.01	28.45	56,500	28.45
2/28/2025	29.44	31.00	28.98	29.48	41,459	29.48
2/27/2025	30.26	31.22	29.13	29.31	45,446	29.31
2/26/2025	29.50	31.51	29.50	30.47	64,643	30.47
2/25/2025	28.40	29.67	28.40	29.49	61,156	29.49
2/24/2025	29.19	29.19	28.20	28.23	37,629	28.23
2/21/2025	30.20	30.39	28.70	28.83	45,500	28.83
2/20/2025	29.59	29.91	29.43	29.87	23,636	29.87
2/19/2025	29.93	30.16	29.67	29.86	36,183	29.86
2/18/2025	30.38	31.17	29.86	30.22	51,896	30.22
2/14/2025	30.39	30.72	30.10	30.44	41,186	30.44
2/13/2025	30.52	30.84	30.07	30.41	32,302	30.41
2/12/2025	30.40	30.98	30.26	30.39	25,748	30.39
2/11/2025	31.00	31.07	30.71	30.87	27,002	30.87
2/10/2025	31.31	31.34	30.65	31.23	20,990	31.23
2/07/2025	30.99	31.17	30.79	31.17	29,900	31.17
2/06/2025	31.96	32.00	31.22	31.41	44,857	31.41
2/05/2025	31.55	31.81	31.20	31.68	19,846	31.68
2/04/2025	31.08	31.75	31.08	31.58	28,345	31.58
2/03/2025	31.45	31.95	31.01	31.23	31,630	31.23
1/31/2025	32.79	33.00	32.18	32.25	29,712	32.25
1/30/2025	33.08	33.96	32.89	32.98	20,122	32.98
1/29/2025	32.36	33.22	31.86	32.94	39,508	32.94
1/28/2025	33.40	33.95	32.36	32.46	66,278	32.46
1/27/2025	33.66	34.20	33.15	33.36	40,899	33.36
1/24/2025	34.11	34.29	33.87	33.89	27,151	33.89
1/23/2025	34.17	34.65	34.16	34.37	33,222	34.37
1/22/2025	34.72	35.23	34.34	34.46	32,222	34.46
1/21/2025	34.36	35.29	34.36	34.80	27,724	34.80
1/17/2025	34.46	34.84	34.01	34.30	29,298	34.30
1/16/2025	34.00	34.70	33.80	34.19	29,737	34.19
1/15/2025	34.82	34.85	34.00	34.17	26,725	34.17
1/14/2025	33.90	34.38	33.57	33.84	37,841	33.84
1/13/2025	32.81	33.78	32.81	33.68	31,196	33.68
1/10/2025	34.38	34.55	33.24	33.25	50,011	33.25
1/08/2025	34.46	36.10	33.81	35.03	122,459	35.03
1/07/2025	34.23	34.77	33.80	34.63	84,412	34.63
1/06/2025	34.69	34.99	34.05	34.12	74,350	34.12
1/03/2025	33.65	34.65	33.44	34.61	72,674	34.61