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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	35.57	37.08	35.57	35.85	79,066	-0.20(-0.54%)
Dec 19, 2024	36.78	37.04	35.65	36.05	72,981	-0.17(-0.48%)
Dec 18, 2024	37.80	38.58	36.22	36.22	92,539	-1.68(-4.43%)
Dec 17, 2024	38.87	38.92	37.46	37.90	52,324	-1.26(-3.22%)
Dec 16, 2024	38.65	39.44	37.47	39.16	37,890	+0.66(+1.71%)
Dec 13, 2024	38.83	39.10	37.99	38.50	54,317	-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%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.