Distribution Solutions Group, Inc. (DSGR) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +0.9%
- 3M
- +28.6%
- YTD
- +24.8%
- 1Y
- +17.5%
- 3Y
- +10.4%
- 5Y
- +6.5%
Loading 10-year price history...
DSGR Historical Performance
DSGR Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +16.9%
- 2003 annual price return
- +8.5%
- 2004 annual price return
- +50.5%
- 2005 annual price return
- -22.7%
- 2006 annual price return
- +21.4%
- 2007 annual price return
- -15.7%
- 2008 annual price return
- -35.6%
- 2009 annual price return
- -25.9%
- 2010 annual price return
- +38.2%
- 2011 annual price return
- -39.9%
- 2012 annual price return
- -37.4%
- 2013 annual price return
- +13.5%
- 2014 annual price return
- +116.2%
- 2015 annual price return
- -12.3%
- 2016 annual price return
- +5.6%
- 2017 annual price return
- +1.5%
- 2018 annual price return
- +27.1%
- 2019 annual price return
- +63.0%
- 2020 annual price return
- -3.3%
- 2021 annual price return
- +9.9%
- 2022 annual price return
- -30.8%
- 2023 annual price return
- +72.4%
- 2024 annual price return
- +10.2%
- 2025 annual price return
- -18.7%
- 2026 annual price return
- +23.3%
DSGR Stock Price Trajectory (1980–2026)
As of October 3, 2026, Distribution Solutions Group, Inc. (DSGR) trades at $34.98, representing a +17.5% return over the past year. The stock has delivered a +37.2% total return over five years (+6.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $41.47 on October 16, 2024. From this peak, DSGR has corrected -15.6%, currently trading 18% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers GWW (+34.2% 1Y), MSM (+41.5% 1Y), and FAST (+5.4% 1Y), DSGR has underperformed the peer group average. Compare DSGR vs GWW →
DSGR Historical Price Data · from 1980
Rows 1–50 of 11,732| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 34.91 | 35.00 | 34.91 | 34.98 | 136K | +0.11% |
| 2026-10-01 | 34.87 | 34.96 | 34.87 | 34.94 | 217K | +0.11% |
| 2026-09-30 | 34.95 | 34.97 | 34.90 | 34.90 | 134K | -0.14% |
| 2026-09-29 | 34.99 | 35.01 | 34.93 | 34.95 | 410K | -0.14% |
| 2026-09-28 | 34.97 | 35.02 | 34.96 | 35.00 | 213K | +0.11% |
| 2026-09-25 | 34.95 | 35.00 | 34.94 | 34.96 | 260K | +0.03% |
| 2026-09-24 | 34.98 | 34.98 | 34.91 | 34.95 | 179K | 0.00% |
| 2026-09-23 | 34.92 | 34.95 | 34.91 | 34.95 | 200K | -0.03% |
| 2026-09-22 | 34.88 | 34.98 | 34.87 | 34.96 | 165K | +0.26% |
| 2026-09-21 | 34.85 | 34.90 | 34.85 | 34.87 | 173K | +0.11% |
| 2026-09-18 | 34.85 | 34.87 | 34.79 | 34.83 | 321K | -0.03% |
| 2026-09-17 | 34.88 | 34.88 | 34.84 | 34.84 | 139K | -0.03% |
| 2026-09-16 | 34.85 | 34.87 | 34.80 | 34.85 | 212K | +0.11% |
| 2026-09-15 | 34.76 | 34.83 | 34.76 | 34.81 | 168K | +0.06% |
| 2026-09-14 | 34.77 | 34.80 | 34.75 | 34.79 | 297K | +0.12% |
| 2026-09-11 | 34.80 | 34.82 | 34.75 | 34.75 | 194K | 0.00% |
| 2026-09-10 | 34.76 | 34.77 | 34.72 | 34.75 | 163K | 0.00% |
| 2026-09-09 | 34.73 | 34.80 | 34.73 | 34.75 | 112K | 0.00% |
| 2026-09-08 | 34.70 | 34.79 | 34.68 | 34.75 | 231K | +0.26% |
| 2026-09-04 | 34.71 | 34.74 | 34.65 | 34.66 | 224K | -0.20% |
| 2026-09-03 | 34.73 | 34.77 | 34.66 | 34.73 | 140K | +0.20% |
| 2026-09-02 | 34.70 | 34.80 | 34.63 | 34.66 | 577K | -0.12% |
| 2026-09-01 | 34.73 | 34.81 | 34.67 | 34.70 | 232K | -0.26% |
| 2026-08-31 | 34.78 | 34.84 | 34.63 | 34.79 | 235K | 0.00% |
| 2026-08-28 | 34.81 | 34.88 | 34.76 | 34.79 | 171K | -0.11% |
| 2026-08-27 | 34.82 | 34.87 | 34.77 | 34.83 | 183K | +0.06% |
| 2026-08-26 | 34.83 | 34.87 | 34.80 | 34.81 | 206K | 0.00% |
| 2026-08-25 | 34.81 | 34.86 | 34.81 | 34.81 | 121K | 0.00% |
| 2026-08-24 | 34.80 | 34.85 | 34.80 | 34.81 | 123K | +0.03% |
| 2026-08-21 | 34.82 | 34.86 | 34.72 | 34.80 | 282K | 0.00% |
| 2026-08-20 | 34.75 | 34.82 | 34.75 | 34.80 | 132K | +0.17% |
| 2026-08-19 | 34.67 | 34.84 | 34.67 | 34.74 | 174K | +0.20% |
| 2026-08-18 | 34.88 | 34.94 | 34.54 | 34.67 | 413K | -0.57% |
| 2026-08-17 | 34.96 | 35.00 | 34.87 | 34.87 | 166K | -0.26% |
| 2026-08-14 | 34.87 | 34.98 | 34.82 | 34.96 | 120K | +0.29% |
| 2026-08-13 | 34.96 | 34.96 | 34.82 | 34.86 | 183K | +0.14% |
| 2026-08-12 | 34.85 | 34.92 | 34.74 | 34.81 | 202K | -0.17% |
| 2026-08-11 | 34.92 | 35.04 | 34.85 | 34.87 | 294K | 0.00% |
| 2026-08-10 | 34.85 | 35.02 | 34.85 | 34.87 | 283K | -0.03% |
| 2026-08-07 | 34.92 | 34.93 | 34.85 | 34.88 | 146K | +0.17% |
| 2026-08-06 | 34.96 | 34.99 | 34.77 | 34.82 | 139K | +0.06% |
| 2026-08-05 | 34.81 | 35.06 | 34.71 | 34.80 | 155K | +0.12% |
| 2026-08-04 | 34.61 | 34.87 | 34.60 | 34.76 | 307K | +0.49% |
| 2026-08-03 | 34.58 | 34.72 | 34.56 | 34.59 | 201K | +0.06% |
| 2026-07-31 | 34.62 | 34.68 | 34.54 | 34.57 | 188K | +0.03% |
| 2026-07-30 | 34.62 | 34.62 | 34.53 | 34.56 | 369K | +0.06% |
| 2026-07-29 | 34.56 | 34.69 | 34.52 | 34.54 | 367K | -0.26% |
| 2026-07-28 | 34.51 | 34.63 | 34.50 | 34.63 | 310K | +0.32% |
| 2026-07-27 | 34.52 | 34.52 | 34.49 | 34.52 | 201K | +0.03% |
| 2026-07-24 | 34.52 | 34.52 | 34.49 | 34.51 | 232K | +0.03% |
DSGR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
DSGR — Frequently Asked Questions
Quick answers to the most common questions about buying DSGR stock.
How has DSGR stock performed recently?
DSGR returned +17.5% over the past year, beating its 5-year annualized CAGR of +6.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is DSGR's all-time high price?
Distribution Solutions Group, Inc. reached $41.47 on 2024-10-16. The 52-week high is $35.06. Current 1-year return of +17.5% places the stock closer to historical peaks.
Where can I download DSGR historical price data?
This page provides DSGR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.