Register for real-time alerts, custom portfolio, and market movers
DSGR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 30.66 | 0.01 | 0.03% | 30.80 | 31.41 | 30.085 | 65,748 |
| Jun 14 2024 | 30.65 | -0.31 | -1.00% | 30.93 | 31.06 | 29.77 | 54,244 |
| Jun 13 2024 | 30.96 | -0.32 | -1.02% | 30.99 | 31.18 | 30.55 | 29,091 |
| Jun 12 2024 | 31.28 | 0.27 | 0.87% | 31.78 | 32.31 | 31.21 | 37,922 |
| Jun 11 2024 | 31.01 | 0.27 | 0.88% | 30.91 | 31.24 | 30.08 | 43,970 |
| Jun 10 2024 | 30.74 | 0.18 | 0.59% | 30.55 | 31.25 | 30.485 | 70,190 |
| Jun 07 2024 | 30.56 | 0.05 | 0.16% | 30.22 | 30.77 | 30.08 | 107,024 |
| Jun 06 2024 | 30.51 | -1.11 | -3.51% | 31.74 | 31.74 | 30.42 | 39,753 |
| Jun 05 2024 | 31.62 | 0.21 | 0.67% | 31.54 | 31.95 | 31.31 | 35,803 |
| Jun 04 2024 | 31.41 | -0.65 | -2.03% | 31.74 | 32.355 | 30.74 | 61,319 |
| Jun 03 2024 | 32.06 | -1.32 | -3.95% | 33.71 | 34.05 | 32.01 | 70,035 |
| May 31 2024 | 33.38 | -0.26 | -0.77% | 33.85 | 33.97 | 33.07 | 121,397 |
| May 30 2024 | 33.64 | -0.78 | -2.27% | 34.70 | 34.81 | 33.61 | 51,230 |
| May 29 2024 | 34.42 | -1.15 | -3.23% | 35.30 | 35.425 | 34.36 | 51,985 |
| May 28 2024 | 35.57 | -0.75 | -2.06% | 36.59 | 36.69 | 35.12 | 70,957 |
| May 24 2024 | 36.32 | 0.24 | 0.67% | 36.31 | 37.105 | 35.95 | 38,757 |
| May 23 2024 | 36.08 | 0.14 | 0.39% | 36.23 | 36.23 | 35.60 | 52,133 |
| May 22 2024 | 35.94 | -0.43 | -1.18% | 36.35 | 36.39 | 35.74 | 80,649 |
| May 21 2024 | 36.37 | -0.31 | -0.85% | 36.61 | 36.73 | 36.03 | 80,146 |
| May 20 2024 | 36.68 | 0.39 | 1.07% | 36.24 | 37.31 | 36.24 | 49,194 |
| May 17 2024 | 36.29 | 0.44 | 1.23% | 36.04 | 36.36 | 35.66 | 55,615 |
| May 16 2024 | 35.85 | 0.21 | 0.59% | 35.69 | 35.94 | 35.10 | 50,747 |
| May 15 2024 | 35.64 | 0.78 | 2.24% | 35.14 | 35.69 | 34.87 | 46,341 |
| May 14 2024 | 34.86 | 0.75 | 2.20% | 34.50 | 35.04 | 34.05 | 49,866 |
| May 13 2024 | 34.11 | -1.42 | -4.00% | 35.53 | 35.53 | 34.03 | 42,794 |
| May 10 2024 | 35.53 | 0.12 | 0.34% | 35.60 | 36.00 | 35.08 | 33,087 |
| May 09 2024 | 35.41 | -0.20 | -0.56% | 35.36 | 35.96 | 34.94 | 43,352 |
| May 08 2024 | 35.61 | -0.03 | -0.08% | 35.31 | 35.96 | 35.18 | 36,308 |
| May 07 2024 | 35.64 | 1.16 | 3.36% | 34.67 | 35.75 | 34.24 | 58,035 |
| May 06 2024 | 34.48 | -0.01 | -0.03% | 34.80 | 35.72 | 34.47 | 62,091 |
| May 03 2024 | 34.49 | 0.67 | 1.98% | 34.31 | 34.49 | 33.16 | 35,085 |
| May 02 2024 | 33.82 | 1.50 | 4.64% | 31.95 | 34.89 | 31.11 | 79,438 |
| May 01 2024 | 32.32 | -0.65 | -1.97% | 33.03 | 33.4914 | 32.19 | 59,103 |
| Apr 30 2024 | 32.97 | -0.18 | -0.54% | 33.03 | 33.265 | 32.61 | 46,121 |
| Apr 29 2024 | 33.15 | 0.13 | 0.39% | 33.18 | 33.90 | 33.065 | 30,182 |
| Apr 26 2024 | 33.02 | 0.02 | 0.06% | 33.09 | 33.50 | 32.7499 | 32,601 |
| Apr 25 2024 | 33.00 | -0.71 | -2.11% | 33.39 | 33.71 | 32.63 | 51,040 |
| Apr 24 2024 | 33.71 | -0.43 | -1.26% | 34.00 | 34.455 | 33.465 | 41,246 |
| Apr 23 2024 | 34.14 | 1.07 | 3.24% | 33.25 | 34.34 | 33.25 | 50,814 |
| Apr 22 2024 | 33.07 | 0.17 | 0.52% | 32.64 | 33.33 | 32.2401 | 45,276 |
| Apr 19 2024 | 32.90 | 0.50 | 1.54% | 32.20 | 32.94 | 32.20 | 55,105 |
| Apr 18 2024 | 32.40 | -0.08 | -0.25% | 32.48 | 32.59 | 32.145 | 56,273 |
| Apr 17 2024 | 32.48 | 0.26 | 0.81% | 32.28 | 32.86 | 32.08 | 51,257 |
| Apr 16 2024 | 32.22 | -0.61 | -1.86% | 32.48 | 32.81 | 32.15 | 33,356 |
| Apr 15 2024 | 32.83 | -0.47 | -1.41% | 33.45 | 33.85 | 32.7173 | 24,549 |
| Apr 12 2024 | 33.30 | -0.66 | -1.94% | 34.06 | 34.06 | 33.03 | 45,440 |
| Apr 11 2024 | 33.96 | -0.37 | -1.08% | 34.13 | 34.44 | 33.41 | 115,739 |
| Apr 10 2024 | 34.33 | -0.33 | -0.95% | 33.86 | 35.005 | 33.82 | 57,391 |
| Apr 09 2024 | 34.66 | -1.28 | -3.56% | 35.90 | 36.08 | 34.48 | 43,395 |
| Apr 08 2024 | 35.94 | 0.39 | 1.10% | 35.74 | 36.34 | 35.36 | 50,594 |
| Apr 05 2024 | 35.55 | 0.01 | 0.03% | 35.54 | 36.37 | 35.45 | 204,681 |
| Apr 04 2024 | 35.54 | 0.12 | 0.34% | 35.54 | 36.61 | 35.32 | 81,666 |
| Apr 03 2024 | 35.42 | 0.53 | 1.52% | 35.02 | 35.93 | 34.54 | 108,252 |
| Apr 02 2024 | 34.89 | 0.28 | 0.81% | 34.65 | 35.62 | 34.16 | 133,454 |
| Apr 01 2024 | 34.61 | -0.87 | -2.45% | 35.60 | 35.60 | 34.495 | 26,858 |
| Mar 28 2024 | 35.48 | 0.36 | 1.03% | 35.06 | 35.565 | 34.72 | 59,739 |
| Mar 27 2024 | 35.12 | 0.30 | 0.86% | 35.15 | 35.29 | 34.766 | 25,306 |
| Mar 26 2024 | 34.82 | 0.75 | 2.20% | 34.50 | 35.2311 | 34.50 | 39,631 |
| Mar 25 2024 | 34.07 | -0.35 | -1.02% | 34.25 | 34.30 | 33.43 | 59,239 |
| Mar 22 2024 | 34.42 | -1.25 | -3.50% | 35.66 | 35.66 | 34.42 | 39,140 |
| Mar 21 2024 | 35.67 | 0.96 | 2.77% | 34.73 | 36.36 | 34.72 | 82,768 |
| Mar 20 2024 | 34.71 | 0.31 | 0.90% | 34.41 | 34.78 | 33.89 | 45,871 |
