NASDAQ:DSGR | Historical Stock Price | Distribution Solutions Group, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.18$4.38$8.79$17.65$35.44$71.151980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$25.46$42.3468,600——
2020-12-30$26.50$44.0888,200——
2020-12-29$26.50$44.0827,800——
2020-12-28$25.87$43.0212,000——
2020-12-24$26.25$43.662,800——
2020-12-23$26.28$43.715,000——
2020-12-22$25.87$43.038,000——
2020-12-21$25.83$42.9524,200——
2020-12-18$25.90$43.07101,400——
2020-12-17$25.38$42.2017,600——
2020-12-16$25.13$41.7924,200——
2020-12-15$24.86$41.3412,000——
2020-12-14$24.59$40.9012,800——
2020-12-11$25.05$41.6636,800——
2020-12-10$25.50$42.4113,400——
2020-12-09$24.95$41.508,800——
2020-12-08$25.30$42.0832,600——
2020-12-07$25.23$41.9626,000——
2020-12-04$25.32$42.1114,000——
2020-12-03$24.33$40.47127,800——
2020-12-02$24.35$40.5014,200——
2020-12-01$24.00$39.9267,400——
2020-11-30$23.62$39.296,200——
2020-11-27$24.35$40.507,600——
2020-11-25$25.00$41.5818,600——
2020-11-24$25.05$41.6616,000——
2020-11-23$24.00$39.9223,800——
2020-11-20$24.34$40.4916,800——
2020-11-19$24.75$41.1622,200——
2020-11-18$24.80$41.2537,200——
2020-11-17$25.00$41.5935,800——
2020-11-16$24.38$40.5420,200——
2020-11-13$23.33$38.8116,600——
2020-11-12$23.16$38.5117,800——
2020-11-11$24.45$40.6711,200——
2020-11-10$24.85$41.3324,200——
2020-11-09$23.36$38.8420,600——
2020-11-06$21.35$35.519,000——
2020-11-05$21.87$36.3765,200——
2020-11-04$21.80$36.269,200——
2020-11-03$22.70$37.7610,000——
2020-11-02$21.69$36.088,000——
2020-10-30$20.61$34.2745,200——
2020-10-29$20.89$34.7424,000——
2020-10-28$20.67$34.3718,400——
2020-10-27$21.56$35.8631,800——
2020-10-26$22.90$38.0916,200——
2020-10-23$23.28$38.728,000——
2020-10-22$23.03$38.3013,800——
2020-10-21$23.03$38.3015,400——
2020-10-20$23.00$38.2526,000——
2020-10-19$22.95$38.173,200——
2020-10-16$22.91$38.109,000——
2020-10-15$22.75$37.858,800——
2020-10-14$22.80$37.9117,400——
2020-10-13$22.55$37.5116,400——
2020-10-12$23.04$38.329,800——
2020-10-09$22.28$37.0510,800——
2020-10-08$22.41$37.2738,000——
2020-10-07$23.25$38.6619,200——
2020-10-06$22.25$37.0124,000——
2020-10-05$22.14$36.8218,600——
2020-10-02$21.75$36.1838,600——
2020-10-01$20.67$34.3819,000——
2020-09-30$20.51$34.1221,800——
2020-09-29$20.50$34.1020,600——
2020-09-28$20.91$34.7714,400——
2020-09-25$20.26$33.7032,000——
2020-09-24$20.26$33.7029,800——
2020-09-23$20.25$33.6850,800——
2020-09-22$20.34$33.8313,600——
2020-09-21$20.39$33.9154,000——
2020-09-18$21.19$35.24110,400——
2020-09-17$20.57$34.2033,600——
2020-09-16$20.52$34.1356,800——
2020-09-15$20.41$33.9550,200——
2020-09-14$20.45$34.0129,800——
2020-09-11$20.25$33.6831,400——
2020-09-10$20.29$33.7520,800——
2020-09-09$20.30$33.7634,200——
2020-09-08$20.35$33.8553,400——
2020-09-04$20.63$34.3050,400——
2020-09-03$21.13$35.1435,800——
2020-09-02$20.92$34.7948,200——
2020-09-01$20.92$34.80108,800——
2020-08-31$17.95$29.86101,600——
2020-08-28$17.50$29.1110,200——
2020-08-27$17.50$29.117,400——
2020-08-26$17.12$28.4710,000——
2020-08-25$17.40$28.9410,400——
2020-08-24$17.12$28.4715,000——
2020-08-21$16.79$27.9336,000——
2020-08-20$17.53$29.162,000——
2020-08-19$17.63$29.3136,200——
2020-08-18$17.46$29.0414,400——
2020-08-17$17.87$29.7222,400——
2020-08-14$18.11$30.125,000——
2020-08-13$18.07$30.0522,000——
2020-08-12$18.34$30.5012,800——
2020-08-11$18.28$30.4029,400——
2020-08-10$18.12$30.1332,600——
2020-08-07$18.54$30.8424,600——
2020-08-06$17.47$29.0525,600——
2020-08-05$17.42$28.9845,600——
2020-08-04$15.82$26.3036,200——
2020-08-03$15.17$25.2250,200——
2020-07-31$14.94$24.8516,200——
2020-07-30$15.25$25.3636,800——
2020-07-29$14.82$24.6428,400——
2020-07-28$14.80$24.6223,600——
2020-07-27$14.79$24.6025,400——
2020-07-24$14.87$24.7310,400——
2020-07-23$15.62$25.9716,200——
2020-07-22$15.62$25.9710,200——
2020-07-21$15.79$26.2516,200——
2020-07-20$15.43$25.6638,000——
2020-07-17$14.73$24.4923,400——
2020-07-16$14.63$24.3211,600——
2020-07-15$15.20$25.2738,000——
2020-07-14$14.76$24.5415,600——
2020-07-13$14.74$24.5224,000——
2020-07-10$14.52$24.1423,200——
2020-07-09$14.45$24.0319,600——
2020-07-08$15.01$24.9640,000——
2020-07-07$14.95$24.8615,200——
2020-07-06$15.50$25.7812,600——
2020-07-02$15.55$25.8611,000——
2020-07-01$15.63$25.9932,800——
2020-06-30$16.13$26.8321,400——
2020-06-29$16.06$26.7039,600——
2020-06-26$15.03$24.99150,400——
2020-06-25$16.30$27.1118,200——
2020-06-24$16.22$26.9717,000——
2020-06-23$16.85$28.0334,600——
2020-06-22$16.75$27.8615,800——
2020-06-19$16.80$27.9343,800——
2020-06-18$17.05$28.3620,000——
2020-06-17$16.92$28.1515,800——
2020-06-16$17.49$29.0934,800——
2020-06-15$17.25$28.6817,800——
2020-06-12$16.60$27.6123,400——
2020-06-11$16.50$27.4526,400——
2020-06-10$17.91$29.7818,000——
2020-06-09$18.58$30.8931,000——
2020-06-08$19.16$31.8625,200——
2020-06-05$18.60$30.9447,800——
2020-06-04$17.08$28.4033,000——
2020-06-03$17.73$29.4844,000——
2020-06-02$16.63$27.6529,400——
2020-06-01$15.99$26.5950,000——
2020-05-29$15.53$25.8332,400——
2020-05-28$14.84$24.6750,600——
2020-05-27$15.83$26.3266,600——
2020-05-26$15.70$26.1060,000——
2020-05-22$14.90$24.7849,600——
2020-05-21$14.80$24.6252,200——
2020-05-20$15.00$24.9525,800——
2020-05-19$14.89$24.7671,600——
2020-05-18$15.83$26.3370,400——
2020-05-15$15.00$24.9540,600——
2020-05-14$15.21$25.2924,000——
2020-05-13$15.28$25.4130,200——
2020-05-12$16.12$26.8147,800——
2020-05-11$17.10$28.4454,200——
2020-05-08$17.22$28.6433,800——
2020-05-07$16.50$27.4429,200——
2020-05-06$16.10$26.7829,600——
2020-05-05$16.16$26.8851,800——
2020-05-04$16.02$26.6433,800——
2020-05-01$16.34$27.1851,000——
2020-04-30$16.81$27.9548,600——
2020-04-29$17.00$28.2855,600——
2020-04-28$15.94$26.5038,000——
2020-04-27$15.15$25.2035,600——
2020-04-24$14.69$24.4318,400——
2020-04-23$14.70$24.4538,200——
2020-04-22$14.56$24.2134,000——
2020-04-21$14.37$23.9063,600——
2020-04-20$14.09$23.4345,000——
2020-04-17$14.51$24.1330,000——
2020-04-16$13.73$22.8344,400——
2020-04-15$14.50$24.1233,400——
2020-04-14$14.75$24.5256,000——
2020-04-13$14.66$24.3847,200——
2020-04-09$15.92$26.4741,600——
2020-04-08$16.07$26.7285,000——
2020-04-07$14.90$24.7794,200——
2020-04-06$14.13$23.4998,200——
2020-04-03$12.50$20.7953,000——
2020-04-02$12.94$21.5262,400——
2020-04-01$12.35$20.5373,400——
2020-03-31$13.36$22.22105,400——
2020-03-30$14.40$23.9554,800——
2020-03-27$13.53$22.5045,400——
2020-03-26$15.00$24.9597,400——
2020-03-25$15.25$25.3643,400——
2020-03-24$14.68$24.4174,400——
2020-03-23$13.75$22.8779,400——
2020-03-20$14.30$23.7890,600——
2020-03-19$15.82$26.3085,600——
2020-03-18$14.25$23.7078,800——
2020-03-17$15.25$25.3663,000——
2020-03-16$13.64$22.6837,400——
2020-03-13$17.95$29.8584,800——
2020-03-12$15.72$26.1446,000——
2020-03-11$17.05$28.3645,800——
2020-03-10$16.99$28.2590,200——
2020-03-09$16.58$27.5881,200——
2020-03-06$18.62$30.9639,400——
2020-03-05$20.05$33.3545,400——
2020-03-04$20.75$34.5167,800——
2020-03-03$20.06$33.3649,600——
2020-03-02$20.17$33.5574,000——
2020-02-28$20.00$33.2628,600——
2020-02-27$20.30$33.7698,800——
2020-02-26$20.51$34.1241,600——
2020-02-25$20.84$34.67105,600——
2020-02-24$22.57$37.5472,400——
2020-02-21$23.01$38.2863,000——
2020-02-20$23.71$39.4411,800——
2020-02-19$23.50$39.0810,200——
2020-02-18$23.78$39.5433,800——
2020-02-14$23.75$39.5022,600——
2020-02-13$24.23$40.2941,600——
2020-02-12$24.70$41.0835,400——
2020-02-11$25.05$41.6624,000——
2020-02-10$23.47$39.0325,600——
2020-02-07$22.80$37.9244,800——
2020-02-06$23.63$39.2915,000——
2020-02-05$23.96$39.8544,800——
2020-02-04$23.88$39.7125,600——
2020-02-03$23.50$39.0922,400——
2020-01-31$23.61$39.2737,600——
2020-01-30$25.11$41.7614,600——
2020-01-29$25.38$42.2041,400——
2020-01-28$25.67$42.7027,200——
2020-01-27$26.25$43.6624,000——
2020-01-24$26.20$43.5714,400——
2020-01-23$26.31$43.7524,600——
2020-01-22$26.43$43.9725,200——
2020-01-21$26.68$44.3827,000——
2020-01-17$27.35$45.4924,600——
2020-01-16$27.91$46.4234,800——
2020-01-15$27.52$45.7719,000——
2020-01-14$27.90$46.4028,400——
2020-01-13$28.09$46.7326,600——
2020-01-10$28.11$46.7554,400——
2020-01-09$28.81$47.9161,200——
2020-01-08$27.56$45.8337,600——
2020-01-07$26.93$44.7918,400——
2020-01-06$26.71$44.4222,400——
2020-01-03$26.21$43.5927,800——
2020-01-02$26.32$43.7725,400——