Distribution Solutions Group, Inc.
DSGRNASDAQIndustrials● Active
$27.18
$-0.23(-0.84%)
Market Cap$1.3B
P/E Ratio—
52W High$33.8
52W Low$19.02
Distribution Solutions Group, Inc.（DSGR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dsgr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$41.47
Oct 16, 2024
-34.5% from here
5-Year Low5Y
$12.83
Oct 13, 2022
+111.8% from low
IPO Priceadj.
$2.42
Mar 17, 1980
+1.0K% since IPO
1 Year Ago
$27.57
Jun 9, 2025
-1.4% in 1Y
5 Years Ago
$29.47
Jun 9, 2021
-7.8% in 5Y
10 Years Ago
$10.56
Jun 9, 2016
+157.4% in 10Y
Historical Price Data · DSGR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $27.41 | $27.65 | $27.11 | $27.18 | $27.18 | 48K | -0.84% |
| Jun 5, 2026 | $27.70 | $27.77 | $27.41 | $27.41 | $27.41 | 44K | -1.05% |
| Jun 4, 2026 | $27.77 | $27.77 | $27.25 | $27.65 | $27.65 | 53K | -0.43% |
| Jun 3, 2026 | $27.76 | $27.91 | $27.44 | $27.47 | $27.47 | 50K | -1.04% |
| Jun 2, 2026 | $27.28 | $27.78 | $27.24 | $27.76 | $27.76 | 40K | +1.76% |
| Jun 1, 2026 | $27.02 | $27.53 | $26.78 | $27.23 | $27.23 | 83K | +0.78% |
| May 29, 2026 | $27.51 | $28.08 | $26.89 | $27.00 | $27.00 | 112K | -1.85% |
| May 28, 2026 | $27.22 | $27.66 | $27.13 | $27.42 | $27.42 | 69K | +0.73% |
| May 27, 2026 | $27.10 | $27.55 | $27.10 | $27.13 | $27.13 | 90K | +0.11% |
| May 26, 2026 | $27.10 | $27.29 | $26.56 | $27.06 | $27.06 | 69K | -0.15% |
| May 22, 2026 | $27.15 | $27.17 | $26.82 | $27.00 | $27.00 | 58K | -0.55% |
| May 21, 2026 | $27.12 | $27.32 | $26.75 | $27.13 | $27.13 | 72K | +0.04% |
| May 20, 2026 | $27.00 | $27.31 | $27.00 | $27.18 | $27.18 | 65K | +0.67% |
| May 19, 2026 | $26.64 | $27.16 | $26.64 | $27.01 | $27.01 | 104K | +1.39% |
| May 18, 2026 | $26.87 | $27.56 | $26.87 | $26.98 | $26.98 | 40K | +0.41% |
| May 15, 2026 | $26.88 | $27.05 | $26.77 | $26.96 | $26.96 | 67K | +0.30% |
| May 14, 2026 | $27.17 | $27.33 | $26.93 | $27.17 | $27.17 | 81K | +0.00% |
| May 13, 2026 | $26.76 | $27.22 | $26.76 | $27.17 | $27.17 | 71K | +1.53% |
| May 12, 2026 | $27.32 | $27.46 | $26.85 | $26.98 | $26.98 | 68K | -1.24% |
| May 11, 2026 | $27.47 | $27.48 | $27.21 | $27.28 | $27.28 | 45K | -0.69% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · DSGR
Jan 1 → Dec 31 · 6 years2026-0.9%$27.44 → $27.18
-0.9%
2025-21.4%$34.86 → $27.39
-21.4%
2024+9.4%$31.43 → $34.40
+9.4%
2023+70.7%$18.49 → $31.56
+70.7%
2022-31.9%$27.05 → $18.43
-31.9%
2021-7.7%$29.66 → $27.38
-7.7%
Best Year2023 · +70.7%
Worst Year2022 · -31.9%
Positive Years2 / 6
Avg Annual Return+3.0%
6Y Total Return-8.4%
6Y CAGR~-1.4% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in DSGR?
If you invested $1,000 in DSGR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,574
Total Return+157.4%
CAGR~+9.9% / yr
Profit+$1,574
Based on Jun 9, 2016 · $10.56Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Distribution Solutions Group, Inc.（DSGR）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $27.18。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DSGR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DSGR 历史股价FMP 日线复权 OHLCV