Distribution Solutions Group, Inc. (DSGR) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -0.9%
- 3M
- +1.4%
- YTD
- -3.9%
- 1Y
- -5.2%
- 3Y
- +2.1%
- 5Y
- +0.4%
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
- +6.6%
DSGR Stock Price Trajectory (1980–2026)
As of July 8, 2026, Distribution Solutions Group, Inc. (DSGR) trades at $26.94, representing a -5.2% return over the past year. The stock has delivered a +1.9% total return over five years (+0.4% 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 -35.0%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers GWW (+31.2% 1Y), MSM (+34.3% 1Y), and FAST (+10.9% 1Y), DSGR has underperformed the peer group average. Compare DSGR vs GWW →
DSGR Historical Price Data · from 1980
Rows 1–50 of 11,671| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 27.36 | 27.36 | 26.75 | 26.94 | 33K | -0.44% |
| 2026-07-06 | 27.20 | 27.20 | 26.83 | 27.06 | 44K | -0.51% |
| 2026-07-02 | 27.37 | 27.40 | 26.98 | 27.20 | 30K | +0.15% |
| 2026-07-01 | 27.21 | 27.40 | 26.75 | 27.16 | 60K | -0.69% |
| 2026-06-30 | 27.24 | 27.45 | 26.80 | 27.35 | 80K | +1.30% |
| 2026-06-29 | 27.66 | 27.66 | 26.93 | 27.00 | 71K | -2.95% |
| 2026-06-26 | 27.31 | 27.89 | 26.78 | 27.82 | 0 | +1.87% |
| 2026-06-25 | 27.30 | 27.92 | 26.91 | 27.31 | 72K | -0.69% |
| 2026-06-24 | 27.66 | 28.00 | 27.23 | 27.50 | 94K | -0.72% |
| 2026-06-23 | 28.15 | 28.29 | 27.58 | 27.70 | 40K | -1.91% |
| 2026-06-22 | 28.31 | 28.75 | 28.18 | 28.24 | 38K | -1.29% |
| 2026-06-18 | 27.47 | 28.71 | 27.40 | 28.61 | 98K | +4.45% |
| 2026-06-17 | 27.59 | 27.84 | 27.10 | 27.39 | 48K | -0.51% |
| 2026-06-16 | 27.87 | 28.00 | 27.48 | 27.53 | 60K | -0.83% |
| 2026-06-15 | 28.05 | 28.05 | 27.63 | 27.76 | 44K | +0.14% |
| 2026-06-12 | 27.70 | 28.00 | 27.33 | 27.72 | 45K | +0.07% |
| 2026-06-11 | 27.53 | 27.80 | 27.22 | 27.70 | 55K | +1.76% |
| 2026-06-10 | 27.50 | 27.69 | 27.10 | 27.22 | 83K | -0.87% |
| 2026-06-09 | 27.38 | 27.82 | 27.27 | 27.46 | 35K | +1.03% |
| 2026-06-08 | 27.52 | 27.65 | 27.11 | 27.18 | 44K | -0.84% |
| 2026-06-05 | 27.47 | 27.81 | 27.40 | 27.41 | 43K | -0.87% |
| 2026-06-04 | 27.75 | 27.77 | 27.25 | 27.65 | 42K | +0.66% |
| 2026-06-03 | 27.76 | 27.91 | 27.43 | 27.47 | 49K | -1.04% |
| 2026-06-02 | 27.28 | 27.82 | 27.24 | 27.76 | 35K | +1.95% |
| 2026-06-01 | 27.07 | 27.53 | 26.78 | 27.23 | 82K | +0.85% |
| 2026-05-29 | 27.51 | 27.76 | 26.89 | 27.00 | 100K | -1.53% |
| 2026-05-28 | 27.37 | 27.66 | 27.13 | 27.42 | 68K | +1.07% |
| 2026-05-27 | 27.38 | 27.55 | 27.10 | 27.13 | 78K | +0.26% |
| 2026-05-26 | 27.16 | 27.29 | 26.56 | 27.06 | 66K | +0.22% |
| 2026-05-22 | 27.03 | 27.17 | 26.82 | 27.00 | 57K | -0.48% |
| 2026-05-21 | 27.12 | 27.32 | 26.75 | 27.13 | 68K | -0.18% |
| 2026-05-20 | 27.06 | 27.31 | 27.00 | 27.18 | 60K | +0.63% |
| 2026-05-19 | 26.75 | 27.16 | 26.64 | 27.01 | 102K | +0.11% |
| 2026-05-18 | 27.23 | 27.56 | 26.93 | 26.98 | 39K | +0.09% |
| 2026-05-15 | 26.88 | 27.05 | 26.75 | 26.95 | 65K | -0.79% |
| 2026-05-14 | 27.55 | 27.63 | 26.97 | 27.17 | 80K | 0.00% |
| 2026-05-13 | 27.12 | 27.22 | 26.76 | 27.17 | 46K | +0.70% |
| 2026-05-12 | 27.44 | 27.45 | 26.85 | 26.98 | 62K | -1.10% |
| 2026-05-11 | 27.41 | 27.47 | 27.18 | 27.28 | 43K | -0.44% |
| 2026-05-08 | 27.49 | 27.77 | 27.22 | 27.40 | 105K | -0.33% |
| 2026-05-07 | 28.05 | 28.17 | 27.42 | 27.49 | 36K | -1.36% |
| 2026-05-06 | 28.10 | 28.28 | 27.86 | 27.87 | 43K | -0.50% |
| 2026-05-05 | 27.47 | 28.10 | 27.47 | 28.01 | 34K | +2.94% |
| 2026-05-04 | 27.35 | 27.35 | 27.02 | 27.21 | 40K | -1.20% |
| 2026-05-01 | 26.89 | 27.60 | 26.82 | 27.54 | 71K | +1.77% |
| 2026-04-30 | 26.75 | 27.06 | 26.60 | 27.06 | 60K | +0.41% |
| 2026-04-29 | 27.10 | 27.50 | 26.78 | 26.95 | 80K | -0.96% |
| 2026-04-28 | 27.21 | 27.44 | 26.98 | 27.21 | 49K | -0.04% |
| 2026-04-27 | 27.55 | 27.69 | 27.12 | 27.22 | 73K | -0.55% |
| 2026-04-24 | 27.35 | 27.61 | 27.03 | 27.37 | 83K | +0.07% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -5.2% over the past year, below its 5-year annualized CAGR of +0.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is DSGR's all-time high price?
Distribution Solutions Group, Inc. reached $41.47 on 2024-10-16. The 52-week high is $33.80. Current 1-year return of -5.2% places the stock further from 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.