Distribution Solutions Group Inc (DSGR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.91 | -6.30571145593 | 30.29 | 30.32 | 28.26 | 86369 | 29.66599293 | CS |
| 4 | -1.84 | -6.0886829914 | 30.22 | 32.31 | 28.26 | 62641 | 30.1527552 | CS |
| 12 | -5.68 | -16.6764533177 | 34.06 | 37.31 | 28.26 | 55138 | 32.67918355 | CS |
| 26 | -1.55 | -5.17875041764 | 29.93 | 37.31 | 28.005 | 58037 | 32.65073165 | CS |
| 52 | 2.26 | 8.65237366003 | 26.12 | 37.31 | 22.91 | 50970 | 30.44317354 | CS |
| 156 | 8.225 | 40.8087323245 | 20.155 | 37.31 | 12.83 | 42389 | 26.01585184 | CS |
| 260 | 8.225 | 40.8087323245 | 20.155 | 37.31 | 12.83 | 42389 | 26.01585184 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 28.38 | -0.99 | -3.37 | 29.29 | 29.29 | 28.26 | 59628 |
| 1720040640 | 29.37 | -0.03 | -0.10 | 29.4 | 29.81 | 28.93 | 36456 |
| 1719959700 | 29.4 | 0.36 | 1.24 | 29.06 | 29.59 | 28.79 | 46716 |
| 1719873300 | 29.04 | -0.96 | -3.20 | 30.1 | 30.32 | 28.86 | 67078 |
| 1719614100 | 30 | -0.1 | -0.33 | 30.29 | 30.29 | 29.865 | 195227 |
| 1719527700 | 30.1 | 0.67 | 2.28 | 29.5 | 30.19 | 29.5 | 58224 |
| 1719441300 | 29.43 | -0.72 | -2.39 | 29.96 | 30.03 | 29.38 | 38518 |
| 1719354900 | 30.15 | 0.27 | 0.90 | 29.95 | 30.32 | 29.35 | 53204 |
| 1719268500 | 29.88 | -0.09 | -0.30 | 30 | 30.57 | 29.25 | 56414 |
| 1719009300 | 29.97 | 0.33 | 1.11 | 29.62 | 30 | 29.3 | 90374 |
| 1718922900 | 29.64 | -0.66 | -2.18 | 30.17 | 30.555 | 29.58 | 43655 |
| 1718750100 | 30.3 | -0.36 | -1.17 | 30.77 | 30.77 | 30.2 | 34031 |
| 1718663700 | 30.66 | 0.01 | 0.03 | 30.8 | 31.41 | 30.085 | 65748 |
| 1718404500 | 30.65 | -0.31 | -1.00 | 30.93 | 31.06 | 29.77 | 54244 |
| 1718318100 | 30.96 | -0.32 | -1.02 | 30.99 | 31.18 | 30.55 | 29091 |
| 1718231700 | 31.28 | 0.27 | 0.87 | 31.95 | 32.31 | 31.21 | 37487 |
| 1718145300 | 31.01 | 0.27 | 0.88 | 30.91 | 31.24 | 30.08 | 43970 |
| 1718058900 | 30.74 | 0.18 | 0.59 | 30.55 | 31.25 | 30.485 | 70090 |
| 1717799700 | 30.56 | 0.05 | 0.16 | 30.22 | 30.77 | 30.08 | 107019 |
| 1717713300 | 30.51 | -1.11 | -3.51 | 31.74 | 31.74 | 30.42 | 39753 |
| 1717626900 | 31.62 | 0.21 | 0.67 | 31.54 | 31.95 | 31.31 | 35803 |
| 1717540500 | 31.41 | -0.65 | -2.03 | 31.74 | 32.354999 | 30.74 | 61319 |
| 1717454100 | 32.06 | -1.32 | -3.95 | 33.71 | 34.05 | 32.009999 | 70035 |
| 1717194900 | 33.38 | -0.26 | -0.77 | 33.85 | 33.97 | 33.07 | 121397 |
| 1717108500 | 33.64 | -0.78 | -2.27 | 34.7 | 34.81 | 33.61 | 51230 |
| 1717022100 | 34.42 | -1.15 | -3.23 | 35.3 | 35.425 | 34.36 | 51985 |
| 1716935700 | 35.57 | -0.75 | -2.06 | 36.59 | 36.69 | 35.12 | 70957 |
| 1716590100 | 36.32 | 0.24 | 0.67 | 36.31 | 37.105 | 35.95 | 38757 |
| 1716503700 | 36.08 | 0.14 | 0.39 | 36.23 | 36.23 | 35.62 | 50095 |
| 1716417300 | 35.94 | -0.43 | -1.18 | 36.35 | 36.39 | 35.74 | 80649 |
| 1716330900 | 36.37 | -0.31 | -0.85 | 36.61 | 36.73 | 36.03 | 80146 |
| 1716244500 | 36.68 | 0.39 | 1.07 | 36.24 | 37.31 | 36.24 | 49194 |
| 1715985300 | 36.29 | 0.44 | 1.23 | 36.04 | 36.36 | 35.66 | 55615 |
| 1715898900 | 35.85 | 0.21 | 0.59 | 35.69 | 35.94 | 35.1 | 50747 |
| 1715812500 | 35.64 | 0.78 | 2.24 | 35.14 | 35.69 | 34.87 | 46341 |
| 1715726100 | 34.86 | 0.75 | 2.20 | 34.5 | 35.04 | 34.05 | 49866 |
| 1715639700 | 34.11 | -1.42 | -4.00 | 35.53 | 35.53 | 34.03 | 42794 |
| 1715380500 | 35.53 | 0.12 | 0.34 | 35.6 | 36 | 35.08 | 33087 |
| 1715294100 | 35.41 | -0.2 | -0.56 | 35.36 | 35.96 | 34.94 | 43352 |
| 1715207700 | 35.61 | -0.03 | -0.08 | 35.31 | 35.96 | 35.18 | 36308 |
| 1715121300 | 35.64 | 1.16 | 3.36 | 34.67 | 35.75 | 34.24 | 58035 |
| 1715034900 | 34.48 | -0.01 | -0.03 | 34.8 | 35.72 | 34.47 | 62091 |
| 1714775700 | 34.49 | 0.67 | 1.98 | 34.31 | 34.49 | 33.159999 | 35085 |
| 1714689300 | 33.82 | 1.5 | 4.64 | 31.95 | 34.89 | 31.11 | 79438 |
| 1714602900 | 32.32 | -0.65 | -1.97 | 33.03 | 33.4914 | 32.189999 | 59103 |
| 1714516500 | 32.97 | -0.18 | -0.54 | 33.03 | 33.265 | 32.61 | 46121 |
| 1714430100 | 33.15 | 0.13 | 0.39 | 33.18 | 33.9 | 33.064999 | 30182 |
| 1714170900 | 33.02 | 0.02 | 0.06 | 33.09 | 33.5 | 32.749899 | 32601 |
| 1714084500 | 33 | -0.71 | -2.11 | 33.34 | 33.34 | 32.63 | 50388 |
| 1713998100 | 33.71 | -0.43 | -1.26 | 34 | 34.455 | 33.465 | 41246 |
| 1713911700 | 34.14 | 1.07 | 3.24 | 33.25 | 34.34 | 33.25 | 50814 |
| 1713825300 | 33.07 | 0.17 | 0.52 | 32.64 | 33.33 | 32.2401 | 45276 |
| 1713566100 | 32.9 | 0.5 | 1.54 | 32.2 | 32.939999 | 32.2 | 55105 |
| 1713479700 | 32.4 | -0.08 | -0.25 | 32.479999 | 32.59 | 32.145 | 56273 |
| 1713393300 | 32.479999 | 0.26 | 0.81 | 32.28 | 32.86 | 32.08 | 51257 |
| 1713306900 | 32.22 | -0.61 | -1.86 | 32.479999 | 32.63 | 32.15 | 32872 |
| 1713220500 | 32.83 | -0.47 | -1.41 | 33.45 | 33.85 | 32.7173 | 24549 |
| 1712961300 | 33.299999 | -0.66 | -1.94 | 34.06 | 34.06 | 33.03 | 45440 |
| 1712874900 | 33.96 | -0.37 | -1.08 | 34.13 | 34.44 | 33.409999 | 115739 |
| 1712788500 | 34.33 | -0.33 | -0.95 | 34.0778 | 34.515 | 33.82 | 56051 |
| 1712702100 | 34.66 | -1.28 | -3.56 | 35.9 | 36.08 | 34.48 | 43395 |
| 1712615700 | 35.94 | 0.39 | 1.10 | 35.74 | 36.34 | 35.36 | 50594 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
