NasdaqGS - Nasdaq Real Time Price USD

Distribution Solutions Group, Inc. (DSGR)

Compare

34.37

-0.09

(-0.26%)

At close: 4:00:01 PM EST

34.37

0.00

(0.00%)

After hours: 4:02:13 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	34.17	34.65	34.16	34.37	34.37	31,535
Jan 22, 2025	34.72	35.23	34.34	34.46	34.46	32,200
Jan 21, 2025	34.36	35.29	34.36	34.80	34.80	27,700
Jan 17, 2025	34.46	34.84	34.01	34.30	34.30	29,300
Jan 16, 2025	34.00	34.71	33.80	34.19	34.19	29,700
Jan 15, 2025	34.82	34.85	34.00	34.17	34.17	26,700
Jan 14, 2025	33.90	34.38	33.57	33.84	33.84	37,800
Jan 13, 2025	32.81	33.78	32.81	33.68	33.68	31,200
Jan 10, 2025	34.38	34.55	33.24	33.25	33.25	50,000
Jan 8, 2025	34.46	36.10	33.81	35.03	35.03	122,500
Jan 7, 2025	34.23	34.77	33.80	34.63	34.63	84,400
Jan 6, 2025	34.69	34.99	34.05	34.12	34.12	74,400
Jan 3, 2025	33.65	34.65	33.44	34.61	34.61	72,700
Jan 2, 2025	34.86	35.39	33.63	33.71	33.71	51,200
Dec 31, 2024	34.39	35.00	33.80	34.40	34.40	161,600
Dec 30, 2024	34.53	35.77	33.93	34.27	34.27	48,000
Dec 27, 2024	35.00	36.13	34.14	34.71	34.71	58,900
Dec 26, 2024	34.94	36.78	34.72	35.26	35.26	38,400
Dec 24, 2024	35.57	35.68	34.92	35.13	35.13	36,700
Dec 23, 2024	35.64	35.87	35.41	35.77	35.77	27,200
Dec 20, 2024	35.57	37.08	35.57	35.85	35.85	79,100
Dec 19, 2024	36.78	37.04	35.65	36.06	36.06	81,100
Dec 18, 2024	37.80	38.58	36.22	36.22	36.22	92,500
Dec 17, 2024	38.87	38.92	37.46	37.90	37.90	52,300
Dec 16, 2024	38.65	39.44	37.47	39.16	39.16	37,900
Dec 13, 2024	38.83	39.10	37.99	38.50	38.50	54,300
Dec 12, 2024	39.18	39.45	38.82	39.04	39.04	33,300
Dec 11, 2024	39.78	39.96	39.12	39.17	39.17	35,200
Dec 10, 2024	39.63	39.97	38.74	39.22	39.22	39,500
Dec 9, 2024	39.96	40.08	39.24	39.41	39.41	26,100
Dec 6, 2024	39.59	39.59	38.31	39.51	39.51	36,600
Dec 5, 2024	39.67	39.98	39.03	39.24	39.24	36,500
Dec 4, 2024	39.79	39.80	39.16	39.75	39.75	41,500
Dec 3, 2024	39.80	39.83	38.90	39.46	39.46	34,800
Dec 2, 2024	39.45	39.76	38.83	39.51	39.51	46,000
Nov 29, 2024	39.43	39.88	39.01	39.12	39.12	22,500
Nov 27, 2024	39.70	39.88	38.93	39.20	39.20	28,300
Nov 26, 2024	38.79	39.18	38.58	39.10	39.10	36,200
Nov 25, 2024	38.20	39.46	38.20	39.10	39.10	67,400
Nov 22, 2024	38.16	38.50	37.97	38.08	38.08	33,900
Nov 21, 2024	37.70	38.50	37.58	37.77	37.77	31,600
Nov 20, 2024	37.70	38.31	36.78	37.31	37.31	24,100
Nov 19, 2024	38.03	38.31	37.65	37.82	37.82	41,700
Nov 18, 2024	37.99	38.24	37.66	37.96	37.96	41,100
Nov 15, 2024	38.51	38.58	37.36	37.61	37.61	23,800
Nov 14, 2024	39.57	39.57	38.06	38.33	38.33	37,900
Nov 13, 2024	40.17	40.23	39.14	39.31	39.31	32,900
Nov 12, 2024	40.45	40.91	39.50	39.67	39.67	37,600
Nov 11, 2024	40.65	41.36	40.13	40.85	40.85	37,700
Nov 8, 2024	40.43	40.95	39.98	40.60	40.60	36,500
Nov 7, 2024	40.60	41.00	39.73	40.22	40.22	63,100
Nov 6, 2024	37.52	40.80	37.52	40.69	40.69	94,900
Nov 5, 2024	35.07	35.36	34.67	35.13	35.13	45,800
Nov 4, 2024	35.62	36.53	35.29	35.40	35.40	44,000
Nov 1, 2024	39.03	39.37	35.66	35.79	35.79	87,000
Oct 31, 2024	40.00	40.15	37.49	38.50	38.50	61,300
Oct 30, 2024	39.50	40.50	39.30	40.24	40.24	48,900
Oct 29, 2024	39.69	40.16	39.57	39.57	39.57	21,700
Oct 28, 2024	39.53	40.16	39.50	39.96	39.96	52,500
Oct 25, 2024	39.44	39.65	38.91	39.33	39.33	29,600
Oct 24, 2024	39.32	39.32	38.78	39.07	39.07	28,200
Oct 23, 2024	38.94	39.62	38.78	39.00	39.00	39,700
Oct 22, 2024	39.38	39.74	39.18	39.21	39.21	18,500
Oct 21, 2024	39.99	40.36	39.54	39.93	39.93	37,600
Oct 18, 2024	40.31	40.31	39.45	40.17	40.17	37,000
Oct 17, 2024	40.91	40.91	39.95	40.10	40.10	36,500
Oct 16, 2024	40.59	41.47	40.03	40.74	40.74	69,400
Oct 15, 2024	40.37	40.80	40.00	40.17	40.17	53,200
Oct 14, 2024	39.98	40.35	39.80	40.12	40.12	42,700
Oct 11, 2024	38.73	39.73	38.73	39.73	39.73	76,500
Oct 10, 2024	37.33	38.37	37.23	38.37	38.37	45,000
Oct 9, 2024	37.86	38.27	37.64	37.64	37.64	47,700
Oct 8, 2024	38.33	38.33	37.51	37.92	37.92	40,300
Oct 7, 2024	38.49	38.88	37.94	38.26	38.26	91,900
Oct 4, 2024	38.00	39.25	38.00	38.77	38.77	63,900
Oct 3, 2024	38.01	38.49	37.47	37.89	37.89	47,800
Oct 2, 2024	38.58	38.58	37.77	37.97	37.97	23,800
Oct 1, 2024	38.17	38.51	37.75	38.09	38.09	58,900
Sep 30, 2024	37.73	38.83	37.45	38.51	38.51	168,300
Sep 27, 2024	38.67	39.14	37.99	38.09	38.09	46,100
Sep 26, 2024	37.95	39.43	37.90	38.22	38.22	77,800
Sep 25, 2024	38.45	38.45	37.66	37.72	37.72	62,400
Sep 24, 2024	38.32	38.60	38.00	38.16	38.16	39,500
Sep 23, 2024	37.69	38.05	37.42	37.91	37.91	15,100
Sep 20, 2024	38.49	38.49	37.07	37.56	37.56	175,400
Sep 19, 2024	38.10	38.87	38.10	38.50	38.50	38,800
Sep 18, 2024	36.99	37.93	36.74	37.21	37.21	40,000
Sep 17, 2024	37.28	37.46	36.70	37.16	37.16	34,900
Sep 16, 2024	36.75	37.04	36.15	36.77	36.77	29,300
Sep 13, 2024	35.64	36.65	35.42	36.37	36.37	36,400
Sep 12, 2024	34.01	35.49	33.62	35.01	35.01	36,800
Sep 11, 2024	33.66	33.83	32.84	33.64	33.64	31,400
Sep 10, 2024	33.81	34.05	33.36	33.85	33.85	31,700
Sep 9, 2024	34.39	35.02	33.84	34.05	34.05	40,600
Sep 6, 2024	34.55	35.05	33.85	34.39	34.39	29,500
Sep 5, 2024	35.36	35.44	34.40	34.79	34.79	24,500
Sep 4, 2024	35.62	35.62	34.80	35.08	35.08	30,700
Sep 3, 2024	36.76	37.34	35.40	35.50	35.50	29,500
Aug 30, 2024	37.28	37.30	36.75	37.22	37.22	23,200
Aug 29, 2024	37.20	37.59	36.75	36.75	36.75	35,400
Aug 28, 2024	37.09	37.58	36.58	37.00	37.00	30,700
Aug 27, 2024	36.93	37.43	36.68	37.03	37.03	28,800
Aug 26, 2024	37.50	38.30	36.91	36.93	36.93	36,300
Aug 23, 2024	35.61	37.45	35.59	37.43	37.43	58,700
Aug 22, 2024	36.04	36.28	35.80	36.22	36.22	20,300
Aug 21, 2024	35.59	36.30	35.11	36.29	36.29	39,200
Aug 20, 2024	35.58	36.01	34.96	35.51	35.51	33,600
Aug 19, 2024	35.15	36.89	33.01	35.66	35.66	50,500
Aug 16, 2024	34.33	34.83	34.33	34.54	34.54	41,300
Aug 15, 2024	33.52	34.56	33.27	34.28	34.28	35,500
Aug 14, 2024	33.23	33.23	32.40	32.79	32.79	21,900
Aug 13, 2024	32.26	32.86	32.17	32.81	32.81	20,600
Aug 12, 2024	32.26	33.16	31.80	32.07	32.07	41,900
Aug 9, 2024	32.47	32.87	32.23	32.39	32.39	19,000
Aug 8, 2024	32.64	32.86	32.39	32.74	32.74	22,700
Aug 7, 2024	34.12	34.12	32.00	32.39	32.39	32,600
Aug 6, 2024	32.60	33.72	32.60	33.28	33.28	44,300
Aug 5, 2024	31.73	32.91	31.10	32.78	32.78	100,400
Aug 2, 2024	32.00	33.48	32.00	32.87	32.87	48,500
Aug 1, 2024	34.00	35.90	32.18	34.01	34.01	56,200
Jul 31, 2024	33.24	34.92	32.82	33.75	33.75	53,600
Jul 30, 2024	33.69	33.93	32.44	33.06	33.06	33,800
Jul 29, 2024	34.44	34.68	33.14	33.37	33.37	27,700
Jul 26, 2024	33.79	34.54	33.58	34.45	34.45	51,300
Jul 25, 2024	33.12	34.03	32.63	33.36	33.36	35,400
Jul 24, 2024	33.43	33.88	32.83	32.91	32.91	45,200
Jul 23, 2024	32.58	33.79	32.02	33.46	33.46	37,200
Jul 22, 2024	32.13	32.71	31.72	32.63	32.63	30,700
Jul 19, 2024	32.22	32.22	31.47	31.88	31.88	28,200
Jul 18, 2024	32.76	33.41	32.00	32.08	32.08	33,900
Jul 17, 2024	33.30	33.76	32.35	32.95	32.95	45,600
Jul 16, 2024	31.65	33.51	31.63	33.44	33.44	73,600
Jul 15, 2024	31.17	32.02	31.01	31.13	31.13	45,800
Jul 12, 2024	31.04	31.60	30.63	30.78	30.78	37,000
Jul 11, 2024	29.52	31.35	29.32	30.64	30.64	53,300
Jul 10, 2024	28.93	29.20	28.53	29.01	29.01	34,300
Jul 9, 2024	28.92	29.42	28.50	28.80	28.80	55,300
Jul 8, 2024	28.63	29.00	28.30	28.88	28.88	82,300
Jul 5, 2024	29.29	29.29	28.26	28.38	28.38	59,600
Jul 3, 2024	29.40	29.81	28.93	29.37	29.37	36,500
Jul 2, 2024	29.06	29.59	28.79	29.40	29.40	46,700
Jul 1, 2024	30.10	30.32	28.86	29.04	29.04	67,100
Jun 28, 2024	30.29	30.29	29.87	30.00	30.00	195,200
Jun 27, 2024	29.50	30.19	29.50	30.10	30.10	58,200
Jun 26, 2024	29.96	30.03	29.38	29.43	29.43	38,500
Jun 25, 2024	29.95	30.32	29.35	30.15	30.15	53,200
Jun 24, 2024	30.00	30.57	29.25	29.88	29.88	56,400
Jun 21, 2024	29.62	30.00	29.30	29.97	29.97	90,400
Jun 20, 2024	30.17	30.56	29.58	29.64	29.64	43,700
Jun 18, 2024	30.77	30.77	30.20	30.30	30.30	34,000
Jun 17, 2024	30.80	31.41	30.09	30.66	30.66	65,700
Jun 14, 2024	30.93	31.06	29.77	30.65	30.65	54,200
Jun 13, 2024	30.99	31.18	30.55	30.96	30.96	29,100
Jun 12, 2024	31.78	32.31	31.21	31.28	31.28	37,900
Jun 11, 2024	30.91	31.24	30.08	31.01	31.01	44,000
Jun 10, 2024	30.55	31.25	30.49	30.74	30.74	70,200
Jun 7, 2024	30.22	30.77	30.08	30.56	30.56	107,000
Jun 6, 2024	31.74	31.74	30.42	30.51	30.51	39,800
Jun 5, 2024	31.54	31.95	31.47	31.62	31.62	35,800
Jun 4, 2024	31.74	32.35	30.74	31.41	31.41	61,300
Jun 3, 2024	33.71	33.71	32.01	32.06	32.06	70,000
May 31, 2024	33.83	33.97	33.07	33.38	33.38	121,400
May 30, 2024	34.70	34.73	33.61	33.64	33.64	51,200
May 29, 2024	35.30	35.42	34.36	34.42	34.42	52,000
May 28, 2024	36.59	36.69	35.12	35.57	35.57	72,000
May 24, 2024	36.31	37.10	35.95	36.32	36.32	38,800
May 23, 2024	36.23	36.23	35.60	36.08	36.08	52,100
May 22, 2024	36.35	36.38	35.74	35.94	35.94	80,600
May 21, 2024	36.61	36.73	36.03	36.37	36.37	80,100
May 20, 2024	36.24	37.31	36.24	36.68	36.68	49,200
May 17, 2024	36.04	36.36	35.66	36.29	36.29	55,600
May 16, 2024	35.69	35.94	35.10	35.85	35.85	50,700
May 15, 2024	35.14	35.69	34.87	35.64	35.64	46,300
May 14, 2024	34.50	35.04	34.05	34.86	34.86	49,900
May 13, 2024	35.53	35.53	34.03	34.11	34.11	42,800
May 10, 2024	35.60	36.00	35.08	35.53	35.53	33,100
May 9, 2024	35.36	35.96	34.94	35.41	35.41	43,400
May 8, 2024	35.31	35.96	35.18	35.61	35.61	36,300
May 7, 2024	34.67	35.75	34.59	35.64	35.64	58,000
May 6, 2024	34.80	35.72	34.47	34.48	34.48	62,100
May 3, 2024	34.31	34.49	33.16	34.49	34.49	35,100
May 2, 2024	31.95	34.89	31.11	33.82	33.82	79,400
May 1, 2024	33.03	33.49	32.19	32.32	32.32	59,100
Apr 30, 2024	33.03	33.27	32.61	32.97	32.97	46,100
Apr 29, 2024	33.26	33.90	33.07	33.15	33.15	30,200
Apr 26, 2024	33.05	33.34	32.75	33.02	33.02	32,600
Apr 25, 2024	33.39	33.39	32.63	33.00	33.00	51,000
Apr 24, 2024	34.00	34.46	33.47	33.71	33.71	41,200
Apr 23, 2024	33.25	34.34	33.25	34.14	34.14	50,800
Apr 22, 2024	32.64	33.33	32.24	33.07	33.07	45,300
Apr 19, 2024	32.20	32.94	32.20	32.90	32.90	55,100
Apr 18, 2024	32.48	32.59	32.15	32.40	32.40	56,300
Apr 17, 2024	32.72	32.86	32.08	32.48	32.48	51,300
Apr 16, 2024	32.48	32.81	32.15	32.22	32.22	33,400
Apr 15, 2024	33.45	33.73	32.72	32.83	32.83	24,500
Apr 12, 2024	34.06	34.06	33.03	33.30	33.30	45,400
Apr 11, 2024	34.13	34.44	33.41	33.96	33.96	115,700
Apr 10, 2024	33.86	35.01	33.82	34.33	34.33	57,400
Apr 9, 2024	35.90	36.08	34.48	34.66	34.66	43,400
Apr 8, 2024	35.74	36.34	35.36	35.94	35.94	50,600
Apr 5, 2024	35.54	36.37	35.45	35.55	35.55	204,700
Apr 4, 2024	35.54	36.61	35.34	35.54	35.54	81,700
Apr 3, 2024	35.02	35.93	34.54	35.42	35.42	108,300
Apr 2, 2024	34.65	35.62	34.16	34.89	34.89	133,500
Apr 1, 2024	35.60	35.60	34.49	34.61	34.61	26,900
Mar 28, 2024	34.72	35.57	34.72	35.48	35.48	59,700
Mar 27, 2024	35.15	35.29	34.77	35.12	35.12	25,300
Mar 26, 2024	34.50	35.23	34.50	34.82	34.82	39,600
Mar 25, 2024	34.25	34.29	33.43	34.07	34.07	59,200
Mar 22, 2024	35.66	35.66	34.42	34.42	34.42	39,100
Mar 21, 2024	34.73	36.36	34.72	35.67	35.67	82,700
Mar 20, 2024	34.41	34.78	33.89	34.71	34.71	45,900
Mar 19, 2024	33.08	34.43	33.06	34.40	34.40	38,000
Mar 18, 2024	34.11	34.50	32.99	33.01	33.01	47,800
Mar 15, 2024	31.79	34.05	31.79	33.69	33.69	122,500
Mar 14, 2024	31.05	32.24	30.75	32.14	32.14	95,800
Mar 13, 2024	30.61	30.97	30.37	30.92	30.92	47,600
Mar 12, 2024	30.20	30.64	29.93	30.45	30.45	49,700
Mar 11, 2024	30.41	30.41	29.42	30.21	30.21	63,500
Mar 8, 2024	29.00	30.75	28.74	30.65	30.65	104,700
Mar 7, 2024	30.63	31.90	28.01	28.65	28.65	283,000
Mar 6, 2024	32.16	32.27	30.69	30.98	30.98	72,300
Mar 5, 2024	31.41	31.95	31.19	31.83	31.83	65,100
Mar 4, 2024	31.05	31.48	30.85	31.41	31.41	106,800
Mar 1, 2024	31.65	31.68	31.00	31.00	31.00	64,800
Feb 29, 2024	31.97	31.97	31.20	31.41	31.41	78,000
Feb 28, 2024	31.74	32.31	31.42	31.47	31.47	32,700
Feb 27, 2024	32.62	34.52	31.97	32.08	32.08	51,100
Feb 26, 2024	31.11	32.44	31.00	32.21	32.21	87,000
Feb 23, 2024	31.22	31.66	30.86	31.22	31.22	36,900
Feb 22, 2024	31.81	32.30	31.20	31.21	31.21	36,900
Feb 21, 2024	32.36	32.36	31.57	31.80	31.80	28,400
Feb 20, 2024	32.61	33.02	32.24	32.64	32.64	43,200
Feb 16, 2024	32.78	33.17	32.50	33.00	33.00	34,800
Feb 15, 2024	33.15	33.15	31.57	32.85	32.85	52,500
Feb 14, 2024	32.32	32.98	32.00	32.74	32.74	38,100
Feb 13, 2024	33.14	33.71	31.70	31.91	31.91	58,500
Feb 12, 2024	35.00	35.61	33.92	34.05	34.05	57,400
Feb 9, 2024	33.44	35.41	32.96	35.17	35.17	120,500
Feb 8, 2024	33.27	34.01	33.27	33.46	33.46	31,800
Feb 7, 2024	32.90	33.62	32.35	33.36	33.36	39,100
Feb 6, 2024	33.01	33.35	32.35	32.61	32.61	46,700
Feb 5, 2024	32.97	33.13	32.35	32.88	32.88	42,900
Feb 2, 2024	32.80	33.82	32.71	33.31	33.31	31,800
Feb 1, 2024	32.20	32.92	32.16	32.92	32.92	31,600
Jan 31, 2024	33.16	33.35	31.26	31.92	31.92	53,200
Jan 30, 2024	32.58	33.07	32.09	33.00	33.00	23,300
Jan 29, 2024	32.45	33.91	32.32	32.70	32.70	44,200
Jan 26, 2024	32.52	32.82	32.24	32.52	32.52	43,900
Jan 25, 2024	31.48	32.14	31.30	32.13	32.13	28,700
Jan 24, 2024	32.24	32.24	30.92	31.04	31.04	41,400

GIC Global Industrial Company

25.42

+0.83%

WCC-PA WESCO International, Inc.

25.68

-0.12%

SITE SiteOne Landscape Supply, Inc.

146.67

-0.39%

MSM MSC Industrial Direct Co., Inc.

82.47

-0.48%

DNOW DNOW Inc.

13.80

+1.62%

TRNS Transcat, Inc.

102.03

-1.56%

TITN Titan Machinery Inc.

15.79

+2.40%

ALA.MI A.L.A. società per azioni

23.80

-0.83%

CNM Core & Main, Inc.

56.86

-0.70%

FERG Ferguson Enterprises Inc.

181.60

-2.27%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Distribution Solutions Group, Inc. (DSGR)

Related Tickers