Distribution Solutions Group Stock Price History
NASDAQ: DSGRConsumer DiscretionaryIndustrial SpecialtiesUSD
35.03-0.04 (-0.11%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DSGR price history at a glance
The price history for Distribution Solutions Group (DSGR) on this page begins on March 17, 1980, when the stock closed at $2.40; it most recently closed at $35.03 on October 5, 2026. The highest price in this record is $41.47, reached on October 14, 2024; the latest close is 15.5% below that peak. Across the 45 complete calendar years in the table, DSGR finished higher in 26 and lower in 19. Its best year was 2014 (+111.1%) and its worst was 2011 (-38.0%).
Over roughly 47 years the share price changed +1362.6%, a 5.9% compound annual price return (excluding dividends). In the last 12 months alone, DSGR has gained 24.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $41.47
- Date of high
- Oct 14, 2024
- Low since 1980
- $2.30
- Date of low
- Oct 27, 1980
- 52-week high
- $35.30
- 52-week low
- $19.02
- Last close
- $35.03
DSGR returns
1 week
+0.14%
1 month
+0.81%
3 months
+27.85%
6 months
+28.13%
Year to date
+27.89%
1 year
+24.00%
3 years
+10.74%
5 years
+35.51%
DSGR price return, excluding dividends.
DSGR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 35.03 | +24.93% |
| 2025 | 28.04 | -18.98% |
| 2024 | 34.61 | +9.66% |
| 2023 | 31.56 | +71.24% |
| 2022 | 18.43 | -32.68% |
| 2021 | 27.38 | +7.54% |
| 2020 | 25.46 | -2.88% |
| 2019 | 26.21 | +67.10% |
| 2018 | 15.69 | +26.75% |
| 2017 | 12.38 | +3.99% |
| 2016 | 11.90 | +1.93% |
| 2015 | 11.68 | -12.35% |
| 2014 | 13.32 | +111.09% |
| 2013 | 6.31 | +17.29% |
| 2012 | 5.38 | -30.27% |
| 2011 | 7.72 | -38.01% |
| 2010 | 12.45 | +41.02% |
| 2009 | 8.83 | -25.81% |
| 2008 | 11.90 | -28.52% |
| 2007 | 16.64 | -27.48% |
| 2006 | 22.95 | +21.60% |
| 2005 | 18.87 | -24.81% |
| 2004 | 25.10 | +50.49% |
| 2003 | 16.68 | +11.17% |
| 2002 | 15.00 | +11.23% |
| 2001 | 13.49 | -0.80% |
| 2000 | 13.59 | +17.57% |
| 1999 | 11.56 | +0.54% |
| 1998 | 11.50 | -23.17% |
| 1997 | 14.97 | +36.86% |
| 1996 | 10.94 | -10.71% |
| 1995 | 12.25 | -5.77% |
| 1994 | 13.00 | -10.34% |
| 1993 | 14.50 | +14.85% |
| 1992 | 12.63 | -10.22% |
| 1991 | 14.06 | -3.85% |
| 1990 | 14.63 | +30.00% |
| 1989 | 11.25 | -10.00% |
| 1988 | 12.50 | +25.00% |
| 1987 | 10.00 | +39.53% |
| 1986 | 7.17 | +7.50% |
| 1985 | 6.67 | +23.71% |
| 1984 | 5.39 | +1.75% |
| 1983 | 5.30 | +36.19% |
| 1982 | 3.89 | -9.48% |
| 1981 | 4.30 | +58.18% |
| 1980* | 2.72 | +13.40% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
DSGR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 35.05 | 35.08 | 35.03 | 35.03 | -0.11% | |
| 35.08 | 35.30 | 35.03 | 35.07 | 0.00% | |
| 35.04 | 35.08 | 35.04 | 35.07 | +0.06% | |
| 35.02 | 35.10 | 35.02 | 35.05 | +0.09% | |
| 34.97 | 35.03 | 34.94 | 35.02 | +0.11% | |
| 34.91 | 35.00 | 34.91 | 34.98 | +0.11% | |
| 34.87 | 34.96 | 34.87 | 34.94 | +0.11% | |
| 34.94 | 34.97 | 34.90 | 34.90 | -0.14% | |
| 34.99 | 35.01 | 34.93 | 34.95 | -0.14% | |
| 34.97 | 35.02 | 34.96 | 35.00 | +0.11% | |
| 34.95 | 35.00 | 34.93 | 34.96 | +0.03% | |
| 34.98 | 34.98 | 34.91 | 34.95 | 0.00% | |
| 34.92 | 34.95 | 34.91 | 34.95 | -0.03% | |
| 34.90 | 34.96 | 34.87 | 34.96 | +0.26% | |
| 34.86 | 34.90 | 34.83 | 34.87 | +0.11% | |
| 34.84 | 34.87 | 34.75 | 34.83 | -0.03% | |
| 34.87 | 34.88 | 34.84 | 34.84 | -0.03% | |
| 34.85 | 34.87 | 34.80 | 34.85 | +0.11% | |
| 34.83 | 34.83 | 34.79 | 34.81 | +0.06% | |
| 34.78 | 34.81 | 34.75 | 34.79 | +0.12% | |
| 34.82 | 34.82 | 34.74 | 34.75 | 0.00% | |
| 34.75 | 34.77 | 34.70 | 34.75 | 0.00% | |
| 34.74 | 34.78 | 34.74 | 34.75 | 0.00% | |
| 34.68 | 34.79 | 34.68 | 34.75 | +0.26% | |
| 34.73 | 34.74 | 34.65 | 34.66 | -0.20% | |
| 34.73 | 34.77 | 34.66 | 34.73 | +0.20% | |
| 34.68 | 34.80 | 34.63 | 34.66 | -0.12% | |
| 34.77 | 34.82 | 34.68 | 34.70 | -0.26% | |
| 34.78 | 34.84 | 34.64 | 34.79 | 0.00% | |
| 34.83 | 34.85 | 34.76 | 34.79 | -0.11% | |
| 34.80 | 34.87 | 34.78 | 34.83 | +0.06% | |
| 34.84 | 34.86 | 34.80 | 34.81 | 0.00% | |
| 34.80 | 34.86 | 34.80 | 34.81 | 0.00% | |
| 34.80 | 34.85 | 34.80 | 34.81 | +0.03% | |
| 34.82 | 34.86 | 34.72 | 34.80 | 0.00% | |
| 34.75 | 34.82 | 34.75 | 34.80 | +0.17% | |
| 34.67 | 34.84 | 34.67 | 34.74 | +0.20% | |
| 34.88 | 34.94 | 34.54 | 34.67 | -0.57% | |
| 34.96 | 35.00 | 34.87 | 34.87 | -0.26% | |
| 34.87 | 34.98 | 34.82 | 34.96 | +0.29% | |
| 34.96 | 34.96 | 34.82 | 34.86 | +0.14% | |
| 34.85 | 34.92 | 34.75 | 34.81 | -0.17% | |
| 34.92 | 35.04 | 34.85 | 34.87 | 0.00% | |
| 34.85 | 35.02 | 34.85 | 34.87 | -0.03% | |
| 34.92 | 34.93 | 34.85 | 34.88 | +0.17% | |
| 34.96 | 34.99 | 34.77 | 34.82 | +0.06% | |
| 34.81 | 35.06 | 34.71 | 34.80 | +0.12% | |
| 34.61 | 34.87 | 34.60 | 34.76 | +0.49% | |
| 34.58 | 34.72 | 34.56 | 34.59 | +0.06% | |
| 34.62 | 34.68 | 34.54 | 34.57 | +0.03% | |
| 34.62 | 34.62 | 34.53 | 34.56 | +0.06% | |
| 34.56 | 34.69 | 34.52 | 34.54 | -0.26% | |
| 34.51 | 34.63 | 34.50 | 34.63 | +0.32% | |
| 34.52 | 34.52 | 34.49 | 34.52 | +0.03% | |
| 34.52 | 34.52 | 34.50 | 34.51 | +0.03% | |
| 34.50 | 34.52 | 34.47 | 34.50 | -0.03% | |
| 34.55 | 34.57 | 34.50 | 34.51 | -0.03% | |
| 34.50 | 34.61 | 34.46 | 34.52 | +0.06% | |
| 34.46 | 34.58 | 34.45 | 34.50 | 0.00% | |
| 34.42 | 34.50 | 34.42 | 34.50 | +0.20% | |
| 34.71 | 34.83 | 34.39 | 34.43 | +25.29% | |
| 27.64 | 27.90 | 27.27 | 27.48 | -0.40% | |
| 27.73 | 27.84 | 27.58 | 27.59 | -0.50% | |
| 27.45 | 27.86 | 27.16 | 27.73 | +1.20% | |
| 26.74 | 27.57 | 26.74 | 27.40 | +2.05% | |
| 27.00 | 27.12 | 26.84 | 26.85 | -0.56% | |
| 26.73 | 27.14 | 26.60 | 27.00 | +0.22% | |
| 27.18 | 27.18 | 26.75 | 26.94 | -0.44% | |
| 27.20 | 27.20 | 26.85 | 27.06 | -0.51% | |
| 27.37 | 27.46 | 26.98 | 27.20 | +0.15% | |
| 27.21 | 27.40 | 26.75 | 27.16 | -0.69% | |
| 26.89 | 27.46 | 26.89 | 27.35 | +1.30% | |
| 27.82 | 27.82 | 26.95 | 27.00 | -2.95% | |
| 27.31 | 27.89 | 26.78 | 27.82 | +1.87% | |
| 27.49 | 27.92 | 26.93 | 27.31 | -0.69% | |
| 27.66 | 28.00 | 27.21 | 27.50 | -0.72% | |
| 28.15 | 28.29 | 27.58 | 27.70 | -1.91% | |
| 28.52 | 28.75 | 28.19 | 28.24 | -1.29% | |
| 27.40 | 28.69 | 27.40 | 28.61 | +4.45% | |
| 27.67 | 27.81 | 27.10 | 27.39 | -0.51% | |
| 27.99 | 28.00 | 27.48 | 27.53 | -0.83% | |
| 28.05 | 28.05 | 27.63 | 27.76 | +0.14% | |
| 27.70 | 28.00 | 27.33 | 27.72 | +0.07% | |
| 27.53 | 27.80 | 27.22 | 27.70 | +1.76% | |
| 27.36 | 27.69 | 27.10 | 27.22 | -0.87% | |
| 27.36 | 27.82 | 27.27 | 27.46 | +1.03% | |
| 27.41 | 27.65 | 27.11 | 27.18 | -0.84% | |
| 27.70 | 27.77 | 27.41 | 27.41 | -0.87% | |
| 27.77 | 27.77 | 27.25 | 27.65 | +0.66% | |
| 27.76 | 27.91 | 27.44 | 27.47 | -1.04% | |
| 27.28 | 27.78 | 27.24 | 27.76 | +1.95% | |
| 27.02 | 27.53 | 26.78 | 27.23 | +0.85% | |
| 27.51 | 28.08 | 26.89 | 27.00 | -1.53% | |
| 27.22 | 27.66 | 27.13 | 27.42 | +1.07% | |
| 27.10 | 27.55 | 27.10 | 27.13 | +0.26% | |
| 27.10 | 27.29 | 26.56 | 27.06 | +0.22% | |
| 27.15 | 27.17 | 26.82 | 27.00 | -0.48% | |
| 27.12 | 27.32 | 26.75 | 27.13 | -0.18% | |
| 27.00 | 27.31 | 27.00 | 27.18 | +0.63% | |
| 26.64 | 27.16 | 26.64 | 27.01 | +0.11% | |
| 26.87 | 27.56 | 26.87 | 26.98 | +0.07% | |
| 26.88 | 27.05 | 26.77 | 26.96 | -0.77% | |
| 27.17 | 27.33 | 26.93 | 27.17 | 0.00% | |
| 26.76 | 27.22 | 26.76 | 27.17 | +0.70% | |
| 27.32 | 27.46 | 26.85 | 26.98 | -1.10% | |
| 27.47 | 27.48 | 27.21 | 27.28 | -0.44% | |
| 27.49 | 27.77 | 27.22 | 27.40 | -0.33% | |
| 27.85 | 28.17 | 27.43 | 27.49 | -1.36% | |
| 28.28 | 28.28 | 27.81 | 27.87 | -0.50% | |
| 27.43 | 28.10 | 27.43 | 28.01 | +2.94% | |
| 27.33 | 27.33 | 26.80 | 27.21 | -1.20% | |
| 27.23 | 27.60 | 26.82 | 27.54 | +1.77% | |
| 26.63 | 27.06 | 26.60 | 27.06 | +0.41% | |
| 27.10 | 27.50 | 26.78 | 26.95 | -0.96% | |
| 27.28 | 27.44 | 26.98 | 27.21 | -0.04% | |
| 27.35 | 27.69 | 27.12 | 27.22 | -0.55% | |
| 27.35 | 27.61 | 27.03 | 27.37 | +0.07% | |
| 27.12 | 27.55 | 26.83 | 27.35 | +0.85% | |
| 27.17 | 27.17 | 26.82 | 27.12 | +0.82% | |
| 27.32 | 27.64 | 26.73 | 26.90 | -1.79% | |
| 27.37 | 27.42 | 26.92 | 27.39 | +0.07% | |
| 27.29 | 27.80 | 27.18 | 27.37 | +1.86% | |
| 26.69 | 27.01 | 26.69 | 26.87 | +0.45% | |
| 27.02 | 27.25 | 26.61 | 26.75 | -1.58% | |
| 27.58 | 27.68 | 27.15 | 27.18 | -1.56% | |
| 27.34 | 27.62 | 26.90 | 27.61 | +0.99% | |
| 27.75 | 27.86 | 27.32 | 27.34 | -1.30% | |
| 27.22 | 28.00 | 27.22 | 27.70 | +1.13% | |
| 27.31 | 27.72 | 26.99 | 27.39 | +3.05% | |
| 26.22 | 26.78 | 26.08 | 26.58 | +0.42% | |
| 26.62 | 26.68 | 26.20 | 26.47 | -0.56% | |
| 26.54 | 26.79 | 26.26 | 26.62 | -0.75% | |
| 26.43 | 26.90 | 26.27 | 26.82 | +2.21% | |
| 26.12 | 26.35 | 25.92 | 26.24 | +2.14% | |
| 26.12 | 26.18 | 25.43 | 25.69 | -1.27% | |
| 25.66 | 26.13 | 25.57 | 26.02 | +0.12% | |
| 26.11 | 26.75 | 25.93 | 25.99 | -1.92% | |
| 26.53 | 26.68 | 26.25 | 26.50 | +1.38% | |
| 25.67 | 27.00 | 25.67 | 26.14 | +0.81% | |
| 26.72 | 27.01 | 25.90 | 25.93 | -0.50% | |
| 26.85 | 27.04 | 25.66 | 26.06 | -3.23% | |
| 25.21 | 27.50 | 25.21 | 26.93 | +5.20% | |
| 24.96 | 25.67 | 24.96 | 25.60 | +1.75% | |
| 26.60 | 26.99 | 25.11 | 25.16 | -3.49% | |
| 25.99 | 26.14 | 24.53 | 26.07 | +35.01% | |
| 19.77 | 19.77 | 19.02 | 19.31 | -2.28% | |
| 21.30 | 22.20 | 19.71 | 19.76 | -4.12% | |
| 20.66 | 20.86 | 20.12 | 20.61 | -1.43% | |
| 21.41 | 21.64 | 20.71 | 20.91 | -2.61% | |
| 21.51 | 21.64 | 20.30 | 21.47 | -2.81% | |
| 21.88 | 23.05 | 21.40 | 22.09 | +0.87% | |
| 22.04 | 24.79 | 21.27 | 21.90 | -26.29% | |
| 30.00 | 30.90 | 29.62 | 29.71 | -0.47% | |
| 29.25 | 30.06 | 28.89 | 29.85 | -0.63% | |
| 29.83 | 30.39 | 29.53 | 30.04 | +0.47% | |
| 29.75 | 30.21 | 29.04 | 29.90 | +0.07% | |
| 29.91 | 30.25 | 29.69 | 29.88 | +0.34% | |
| 30.04 | 30.10 | 29.21 | 29.78 | -0.03% | |
| 29.97 | 30.56 | 29.75 | 29.79 | -0.67% | |
| 30.73 | 30.73 | 29.82 | 29.99 | -2.34% | |
| 30.50 | 31.21 | 30.40 | 30.71 | +0.79% | |
| 30.23 | 30.75 | 30.00 | 30.47 | +0.63% | |
| 30.58 | 30.94 | 30.00 | 30.28 | -1.27% | |
| 30.57 | 31.00 | 30.10 | 30.67 | -0.55% | |
| 30.71 | 31.35 | 30.71 | 30.84 | -0.03% | |
| 31.45 | 31.68 | 30.56 | 30.85 | -0.87% | |
| 31.00 | 31.68 | 31.00 | 31.12 | +1.01% | |
| 30.50 | 30.98 | 30.15 | 30.81 | +1.32% | |
| 30.92 | 32.00 | 30.41 | 30.41 | -1.46% | |
| 29.96 | 30.99 | 28.91 | 30.86 | +4.19% | |
| 29.72 | 30.00 | 29.18 | 29.62 | -0.17% | |
| 29.50 | 29.86 | 29.15 | 29.67 | +0.92% | |
| 29.28 | 29.53 | 28.91 | 29.40 | -0.03% | |
| 28.52 | 29.53 | 28.00 | 29.41 | +3.59% | |
| 28.61 | 28.61 | 27.88 | 28.39 | -0.11% | |
| 28.02 | 28.43 | 27.56 | 28.42 | +1.43% | |
| 28.38 | 28.60 | 27.91 | 28.02 | -1.68% | |
| 29.27 | 29.31 | 28.32 | 28.50 | -1.99% | |
| 29.34 | 29.41 | 28.87 | 29.08 | -0.21% | |
| 29.55 | 30.09 | 28.65 | 29.14 | -2.38% | |
| 29.84 | 30.26 | 29.70 | 29.85 | +0.51% | |
| 29.28 | 29.97 | 29.18 | 29.70 | +2.34% | |
| 29.52 | 29.66 | 28.83 | 29.02 | -3.46% | |
| 30.00 | 30.20 | 29.52 | 30.06 | +0.20% | |
| 29.55 | 30.28 | 29.55 | 30.00 | +0.91% | |
| 30.39 | 30.39 | 29.43 | 29.73 | -2.08% | |
| 30.27 | 30.41 | 29.77 | 30.36 | +1.13% | |
| 29.50 | 30.17 | 29.05 | 30.02 | +1.66% | |
| 29.40 | 29.75 | 28.95 | 29.53 | +0.48% | |
| 28.63 | 29.74 | 28.63 | 29.39 | +1.80% | |
| 28.66 | 29.09 | 28.50 | 28.87 | +1.16% | |
| 28.88 | 29.14 | 28.36 | 28.54 | -2.26% | |
| 28.00 | 29.63 | 28.00 | 29.20 | +4.14% | |
| 27.44 | 28.19 | 27.44 | 28.04 | +2.37% | |
| 28.34 | 28.56 | 27.29 | 27.39 | -3.22% | |
| 28.38 | 28.49 | 27.85 | 28.30 | +0.43% | |
| 28.52 | 29.08 | 28.00 | 28.18 | -1.88% | |
| 28.75 | 28.75 | 28.31 | 28.72 | +0.14% | |
| 28.60 | 28.95 | 28.53 | 28.68 | -0.21% | |
| 27.97 | 28.77 | 27.76 | 28.74 | +1.91% | |
| 28.97 | 29.15 | 28.20 | 28.20 | -2.29% | |
| 28.90 | 29.24 | 28.68 | 28.86 | -0.35% | |
| 28.69 | 29.11 | 28.69 | 28.96 | +2.12% | |
| 28.76 | 29.07 | 28.22 | 28.36 | -1.22% | |
| 28.69 | 29.11 | 28.50 | 28.71 | -0.35% | |
| 29.44 | 29.44 | 28.65 | 28.81 | -1.13% | |
| 29.20 | 29.29 | 28.80 | 29.14 | +0.07% | |
| 28.68 | 29.23 | 28.38 | 29.12 | +2.03% | |
| 27.43 | 28.78 | 27.43 | 28.54 | +2.92% | |
| 27.42 | 27.86 | 27.42 | 27.73 | +1.20% | |
| 27.32 | 27.76 | 26.98 | 27.40 | -0.22% | |
| 27.61 | 28.05 | 27.31 | 27.46 | +0.15% | |
| 27.50 | 27.98 | 27.12 | 27.42 | -1.15% | |
| 27.66 | 28.04 | 27.37 | 27.74 | +1.13% | |
| 27.29 | 27.95 | 27.16 | 27.43 | +0.40% | |
| 27.73 | 28.29 | 27.30 | 27.32 | -1.59% | |
| 25.33 | 28.36 | 25.33 | 27.76 | -1.10% | |
| 27.60 | 28.19 | 27.60 | 28.07 | +0.86% | |
| 27.28 | 28.30 | 27.00 | 27.83 | +2.02% | |
| 28.59 | 28.59 | 26.11 | 27.28 | +1.00% | |
| 26.18 | 27.34 | 26.04 | 27.01 | +3.45% | |
| 26.89 | 27.00 | 25.86 | 26.11 | -1.62% | |
| 26.40 | 26.82 | 26.18 | 26.54 | +0.80% | |
| 26.13 | 26.48 | 25.78 | 26.33 | -0.42% | |
| 26.87 | 27.68 | 26.14 | 26.44 | +0.84% | |
| 27.30 | 27.40 | 26.15 | 26.22 | -4.59% | |
| 26.83 | 28.52 | 26.83 | 27.48 | +1.40% | |
| 26.37 | 27.25 | 26.30 | 27.10 | +2.77% | |
| 26.36 | 26.78 | 26.01 | 26.37 | -0.49% | |
| 26.66 | 26.79 | 25.90 | 26.50 | +1.34% | |
| 26.10 | 26.25 | 25.72 | 26.15 | -0.15% | |
| 27.02 | 27.02 | 26.01 | 26.19 | -2.78% | |
| 27.11 | 27.55 | 26.80 | 26.94 | +0.45% | |
| 27.01 | 27.65 | 26.56 | 26.82 | -0.70% | |
| 27.18 | 27.63 | 26.09 | 27.01 | -1.21% | |
| 27.79 | 28.33 | 27.15 | 27.34 | -1.90% | |
| 30.03 | 31.49 | 27.10 | 27.87 | -6.35% | |
| 29.96 | 30.30 | 29.25 | 29.76 | -1.03% | |
| 29.85 | 30.34 | 29.58 | 30.07 | +0.80% | |
| 30.40 | 30.57 | 29.62 | 29.83 | -1.58% | |
| 30.01 | 30.52 | 30.00 | 30.31 | +0.10% | |
| 29.82 | 30.40 | 29.54 | 30.28 | +2.44% | |
| 29.83 | 30.03 | 29.50 | 29.56 | -1.14% | |
| 29.65 | 30.03 | 29.65 | 29.90 | +1.08% | |
| 28.74 | 29.64 | 28.33 | 29.58 | +4.75% | |
| 28.41 | 28.72 | 28.24 | 28.24 | -1.09% | |
| 29.01 | 29.01 | 28.48 | 28.55 | -1.59% | |
| 29.50 | 29.67 | 28.86 | 29.01 | -0.03% | |
| 27.73 | 29.22 | 27.24 | 29.02 | +3.46% | |
| 28.05 | 28.47 | 27.75 | 28.05 | +0.57% | |
| 28.21 | 28.84 | 27.67 | 27.89 | -1.27% | |
| 28.57 | 28.61 | 27.92 | 28.25 | -1.50% | |
| 28.72 | 28.91 | 28.40 | 28.68 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DSGR chart for longer ranges.