DSGR | Distr Sol Grp | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Distr Sol Grp (DSGR)

NASDAQ

$35.03-$0.02 (-0.04%)

Price as of Nov 13, 2026 12:44 PM EST

$1.6B
Market Cap
27.51%
1-Year Change
Industrial Distribution
Industry

1 Month
-0.06%

Low Price$34.93

High Price$35.09
3 Months
+0.66%

Low Price$34.66

High Price$35.09
1 Year
+27.51%

Low Price$19.31

High Price$35.09

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	35.05	35.10	35.01	35.04	-0.11%	164,140
11/11/2026	35.02	35.10	34.97	35.08	+0.31%	140,812
11/10/2026	34.96	34.99	34.94	34.97	+0.06%	303,258
11/09/2026	35.00	35.05	34.93	34.95	+0.06%	247,264
11/06/2026	34.99	35.00	34.93	34.93	-0.14%	418,115
11/05/2026	35.05	35.12	34.94	34.98	-0.11%	489,359
11/05/2026	$0.58 Earnings
11/04/2026	35.04	35.17	35.00	35.02	+0.06%	328,345
11/03/2026	35.05	35.05	34.98	35.00	0.00%	180,682
11/02/2026	35.01	35.05	34.96	35.00	+0.06%	388,775
10/30/2026	34.98	35.02	34.90	34.98	-0.09%	429,005
10/29/2026	34.95	35.03	34.94	35.01	+0.09%	254,943
10/28/2026	35.05	35.05	34.94	34.98	-0.11%	558,384
10/27/2026	35.23	35.23	34.98	35.02	+0.03%	390,340
10/26/2026	35.00	35.06	35.00	35.01	0.00%	190,304
10/23/2026	35.04	35.14	34.97	35.01	-0.17%	443,990
10/22/2026	35.03	35.11	35.03	35.07	+0.06%	387,660
10/21/2026	35.08	35.09	35.04	35.05	+0.03%	148,514
10/20/2026	35.04	35.09	35.04	35.04	-0.03%	167,519
10/19/2026	35.10	35.16	35.05	35.05	-0.03%	143,453
10/16/2026	35.12	35.13	35.04	35.06	-0.09%	231,937
10/15/2026	35.05	35.12	35.05	35.09	+0.11%	192,137
10/14/2026	35.23	35.25	35.05	35.05	-0.06%	242,770
10/13/2026	35.08	35.14	35.04	35.07	+0.03%	156,521
10/12/2026	35.03	35.08	35.03	35.06	+0.09%	167,507
10/09/2026	35.05	35.08	35.03	35.03	-0.11%	149,435
10/08/2026	35.08	35.30	35.03	35.07	0.00%	277,208
10/07/2026	35.03	35.09	35.03	35.07	+0.06%	188,468
10/06/2026	35.02	35.10	35.02	35.05	+0.09%	124,772
10/05/2026	34.97	35.03	34.94	35.02	+0.11%	251,918
10/02/2026	34.91	35.00	34.91	34.98	+0.11%	136,225
10/01/2026	34.87	34.96	34.87	34.94	+0.11%	217,100
09/30/2026	34.94	34.97	34.90	34.90	-0.14%	134,414
09/29/2026	34.99	35.01	34.93	34.95	-0.14%	409,716
09/28/2026	34.97	35.02	34.96	35.00	+0.11%	212,961
09/25/2026	34.95	35.00	34.93	34.96	+0.03%	260,429
09/24/2026	34.98	34.98	34.91	34.95	0.00%	179,278
09/23/2026	34.92	34.95	34.91	34.95	-0.03%	199,878
09/22/2026	34.90	34.96	34.87	34.96	+0.26%	164,588
09/21/2026	34.86	34.90	34.83	34.87	+0.11%	173,185
09/18/2026	34.84	34.87	34.75	34.83	-0.03%	332,953
09/17/2026	34.87	34.88	34.84	34.84	-0.03%	138,968
09/16/2026	34.85	34.87	34.80	34.85	+0.11%	212,227
09/15/2026	34.83	34.83	34.79	34.81	+0.06%	167,792
09/14/2026	34.78	34.81	34.75	34.79	+0.12%	297,290
09/11/2026	34.82	34.82	34.74	34.75	0.00%	193,532
09/10/2026	34.75	34.77	34.70	34.75	0.00%	163,207
09/09/2026	34.74	34.78	34.74	34.75	0.00%	111,829
09/08/2026	34.68	34.79	34.68	34.75	+0.26%	231,166
09/04/2026	34.73	34.74	34.65	34.66	-0.20%	223,697
09/03/2026	34.73	34.77	34.66	34.73	+0.20%	139,701
09/02/2026	34.68	34.80	34.63	34.66	-0.12%	577,113
09/01/2026	34.77	34.82	34.68	34.70	-0.26%	198,216
08/31/2026	34.78	34.84	34.64	34.79	0.00%	234,927
08/28/2026	34.83	34.85	34.76	34.79	-0.11%	170,886
08/27/2026	34.80	34.87	34.78	34.83	+0.06%	183,406
08/26/2026	34.84	34.86	34.80	34.81	0.00%	205,542
08/25/2026	34.80	34.86	34.80	34.81	0.00%	121,469
08/24/2026	34.80	34.85	34.80	34.81	+0.03%	122,628
08/21/2026	34.82	34.86	34.72	34.80	0.00%	281,863
08/20/2026	34.75	34.82	34.75	34.80	+0.17%	131,688
08/19/2026	34.67	34.84	34.67	34.74	+0.20%	174,420
08/18/2026	34.88	34.94	34.54	34.67	-0.57%	413,007
08/17/2026	34.96	35.00	34.87	34.87	-0.26%	166,445
08/14/2026	34.87	34.98	34.82	34.96	+0.29%	119,776
08/13/2026	34.96	34.96	34.82	34.86	+0.14%	182,601
08/12/2026	34.85	34.92	34.75	34.81	-0.17%	201,955
08/11/2026	34.92	35.04	34.85	34.87	0.00%	294,087
08/10/2026	34.85	35.02	34.85	34.87	-0.03%	283,438
08/07/2026	34.92	34.93	34.85	34.88	+0.17%	146,127
08/06/2026	34.96	34.99	34.77	34.82	+0.06%	138,491
08/06/2026	$0.47 Earnings
08/05/2026	34.81	35.06	34.71	34.80	+0.12%	155,247
08/04/2026	34.61	34.87	34.60	34.76	+0.49%	307,368
08/03/2026	34.58	34.72	34.56	34.59	+0.06%	200,545
07/31/2026	34.62	34.68	34.54	34.57	+0.03%	187,884
07/30/2026	34.62	34.62	34.53	34.56	+0.06%	369,399
07/29/2026	34.56	34.69	34.52	34.54	-0.26%	367,449
07/28/2026	34.51	34.63	34.50	34.63	+0.32%	310,246
07/27/2026	34.52	34.52	34.49	34.52	+0.03%	200,478
07/24/2026	34.52	34.52	34.50	34.51	+0.03%	231,777
07/23/2026	34.50	34.52	34.47	34.50	-0.03%	344,969
07/22/2026	34.55	34.57	34.50	34.51	-0.01%	240,129
07/21/2026	34.50	34.61	34.46	34.52	+0.04%	468,165
07/20/2026	34.46	34.58	34.45	34.50	0.00%	285,658
07/17/2026	34.42	34.50	34.42	34.50	+0.20%	415,646
07/16/2026	34.71	34.83	34.39	34.43	+25.29%	2,358,131
07/15/2026	27.64	27.90	27.27	27.48	-0.40%	42,412
07/14/2026	27.73	27.84	27.58	27.59	-0.50%	39,794
07/13/2026	27.45	27.86	27.16	27.73	+1.20%	54,620
07/10/2026	26.74	27.57	26.74	27.40	+2.05%	31,004
07/09/2026	27.00	27.12	26.84	26.85	-0.56%	29,107
07/08/2026	26.73	27.14	26.60	27.00	+0.22%	48,047
07/07/2026	27.18	27.18	26.75	26.94	-0.44%	33,646
07/06/2026	27.20	27.20	26.85	27.06	-0.51%	45,574
07/02/2026	27.37	27.46	26.98	27.20	+0.15%	39,983
07/01/2026	27.21	27.40	26.75	27.16	-0.69%	62,810
06/30/2026	26.89	27.46	26.89	27.35	+1.30%	86,138
06/29/2026	27.82	27.82	26.95	27.00	-2.95%	76,502
06/26/2026	27.31	27.89	26.78	27.82	+1.87%	169,170