MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DSGR — Distribution Solutions Group, Inc. Common Stock
NasdaqDistribution Solutions Group, Inc. Common Stock
$34.98
+0.04(+0.11%)
- O
- 34.91
- H
- 35.00
- L
- 34.91
- V
- 136.22K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$34.98
Period Return+35.32%
Period High$35.06
Period Low$19.02
Avg Daily Volume110.6K
Total Trading Days365
DSGR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $34.91 | $35.00 | $34.91 | $34.98 | +$0.04 | +0.11% | 136,222 | $34.97 | $34.91 $35.00 |
| Oct 1, 2026 | $34.87 | $34.96 | $34.87 | $34.94 | +$0.04 | +0.11% | 217,101 | $34.93 | $34.87 $34.96 |
| Sep 30, 2026 | $34.94 | $34.97 | $34.90 | $34.90 | $-0.05 | -0.14% | 134,415 | $34.93 | $34.90 $34.97 |
| Sep 29, 2026 | $34.99 | $35.01 | $34.93 | $34.95 | $-0.05 | -0.14% | 409,716 | $34.95 | $34.93 $35.01 |
| Sep 28, 2026 | $34.97 | $35.02 | $34.96 | $35.00 | +$0.04 | +0.11% | 213,122 | $35.00 | $34.96 $35.02 |
| Sep 25, 2026 | $34.95 | $35.00 | $34.93 | $34.96 | +$0.01 | +0.03% | 260,429 | $34.98 | $34.93 $35.00 |
| Sep 24, 2026 | $34.98 | $34.98 | $34.91 | $34.95 | +$0.00 | +0.00% | 179,279 | $34.94 | $34.91 $34.98 |
| Sep 23, 2026 | $34.92 | $34.95 | $34.91 | $34.95 | $-0.01 | -0.03% | 199,878 | $34.93 | $34.91 $34.95 |
| Sep 22, 2026 | $34.90 | $34.96 | $34.87 | $34.96 | +$0.09 | +0.26% | 164,588 | $34.93 | $34.87 $34.96 |
| Sep 21, 2026 | $34.86 | $34.90 | $34.83 | $34.87 | +$0.04 | +0.11% | 173,185 | $34.87 | $34.83 $34.90 |
| Sep 18, 2026 | $34.84 | $34.87 | $34.75 | $34.83 | $-0.01 | -0.03% | 332,953 | $34.84 | $34.75 $34.87 |
| Sep 17, 2026 | $34.87 | $34.88 | $34.84 | $34.84 | $-0.01 | -0.03% | 138,968 | $34.85 | $34.84 $34.88 |
| Sep 16, 2026 | $34.85 | $34.87 | $34.80 | $34.85 | +$0.04 | +0.11% | 212,228 | $34.85 | $34.80 $34.87 |
| Sep 15, 2026 | $34.83 | $34.83 | $34.79 | $34.81 | +$0.02 | +0.06% | 167,789 | $34.81 | $34.79 $34.83 |
| Sep 14, 2026 | $34.78 | $34.81 | $34.75 | $34.79 | +$0.04 | +0.12% | 297,288 | $34.77 | $34.75 $34.81 |
| Sep 11, 2026 | $34.82 | $34.82 | $34.74 | $34.75 | +$0.00 | +0.00% | 193,533 | $34.77 | $34.74 $34.82 |
| Sep 10, 2026 | $34.75 | $34.77 | $34.70 | $34.75 | +$0.00 | +0.00% | 163,208 | $34.75 | $34.70 $34.77 |
| Sep 9, 2026 | $34.74 | $34.78 | $34.74 | $34.75 | +$0.00 | +0.00% | 111,830 | $34.75 | $34.74 $34.78 |
| Sep 8, 2026 | $34.68 | $34.79 | $34.68 | $34.75 | +$0.09 | +0.26% | 231,168 | $34.74 | $34.68 $34.79 |
| Sep 4, 2026 | $34.73 | $34.74 | $34.65 | $34.66 | $-0.07 | -0.20% | 223,698 | $34.70 | $34.65 $34.74 |
| Sep 3, 2026 | $34.73 | $34.77 | $34.66 | $34.73 | +$0.07 | +0.20% | 139,701 | $34.72 | $34.66 $34.77 |
| Sep 2, 2026 | $34.68 | $34.80 | $34.63 | $34.66 | $-0.04 | -0.12% | 577,106 | $34.71 | $34.63 $34.80 |
| Sep 1, 2026 | $34.77 | $34.82 | $34.68 | $34.70 | $-0.09 | -0.26% | 198,216 | $34.75 | $34.68 $34.82 |
| Aug 31, 2026 | $34.78 | $34.84 | $34.64 | $34.79 | +$0.00 | +0.00% | 234,927 | $34.78 | $34.64 $34.84 |
| Aug 28, 2026 | $34.83 | $34.85 | $34.76 | $34.79 | $-0.04 | -0.11% | 170,886 | $34.80 | $34.76 $34.85 |
| Aug 27, 2026 | $34.80 | $34.87 | $34.78 | $34.83 | +$0.02 | +0.06% | 183,406 | $34.83 | $34.78 $34.87 |
| Aug 26, 2026 | $34.84 | $34.86 | $34.80 | $34.81 | +$0.00 | +0.00% | 205,542 | $34.82 | $34.80 $34.86 |
| Aug 25, 2026 | $34.80 | $34.86 | $34.80 | $34.81 | +$0.00 | +0.00% | 121,470 | $34.82 | $34.80 $34.86 |
| Aug 24, 2026 | $34.80 | $34.85 | $34.80 | $34.81 | +$0.01 | +0.03% | 122,628 | $34.82 | $34.80 $34.85 |
| Aug 21, 2026 | $34.82 | $34.86 | $34.72 | $34.80 | +$0.00 | +0.00% | 281,864 | $34.81 | $34.72 $34.86 |