DISV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	39.94	40.36	39.68	40.28	40.28	-0.69%	27,839
Mar 5, 2026	40.88	40.94	40.17	40.56	40.56	-1.53%	45,723
Mar 4, 2026	40.92	41.21	40.81	41.19	41.19	0.24%	27,252
Mar 3, 2026	40.75	41.21	40.16	41.09	41.09	-2.95%	43,284
Mar 2, 2026	42.40	42.45	42.16	42.34	42.34	-1.97%	102,828
Feb 27, 2026	43.06	43.39	43.06	43.19	43.19	0.40%	670,420
Feb 26, 2026	43.04	43.17	42.78	43.02	43.02	-0.21%	434,768
Feb 25, 2026	43.16	43.16	42.88	43.11	43.11	0.49%	334,975
Feb 24, 2026	42.77	42.99	42.62	42.90	42.90	0.42%	356,629
Feb 23, 2026	42.92	42.94	42.59	42.72	42.72	-0.44%	311,539
Feb 20, 2026	42.56	42.92	42.52	42.91	42.91	0.68%	376,346
Feb 19, 2026	42.45	42.62	42.30	42.62	42.62	0.07%	429,458
Feb 18, 2026	42.56	42.76	42.45	42.59	42.59	0.21%	372,067
Feb 17, 2026	42.41	42.58	42.02	42.50	42.50	-0.61%	797,011
Feb 13, 2026	42.59	42.84	42.30	42.76	42.76	0.16%	689,987
Feb 12, 2026	43.24	43.24	42.55	42.69	42.69	-0.79%	379,729
Feb 11, 2026	42.94	43.11	42.66	43.03	43.03	0.68%	384,789
Feb 10, 2026	42.80	42.89	42.71	42.74	42.74	0.71%	457,985
Feb 9, 2026	41.95	42.46	41.95	42.44	42.44	1.95%	368,807
Feb 6, 2026	41.10	41.67	41.09	41.63	41.63	2.08%	315,653
Feb 5, 2026	41.07	41.20	40.73	40.78	40.78	-1.59%	363,337
Feb 4, 2026	41.61	41.66	41.20	41.44	41.44	0.97%	339,650
Feb 3, 2026	40.64	41.05	40.64	41.04	41.04	1.33%	512,728
Feb 2, 2026	40.37	40.58	40.31	40.50	40.50	-0.10%	450,775
Jan 30, 2026	41.00	41.00	40.38	40.54	40.54	-1.91%	409,727
Jan 29, 2026	41.51	41.70	40.86	41.33	41.33	0.34%	480,607
Jan 28, 2026	41.21	41.49	40.95	41.19	41.19	-0.58%	429,281
Jan 27, 2026	41.14	41.43	41.06	41.43	41.43	1.62%	435,617
Jan 26, 2026	41.04	41.04	40.72	40.77	40.77	0.30%	498,450
Jan 23, 2026	40.32	40.65	40.19	40.65	40.65	0.77%	440,676
Jan 22, 2026	40.24	40.44	40.17	40.34	40.34	1.23%	1,036,420
Jan 21, 2026	39.56	39.92	39.43	39.85	39.85	1.40%	534,250
Jan 20, 2026	39.17	39.46	39.07	39.30	39.30	-0.63%	643,719
Jan 16, 2026	39.55	39.56	39.32	39.55	39.55	0.43%	618,142
Jan 15, 2026	39.46	39.53	39.31	39.38	39.38	0.10%	416,276
Jan 14, 2026	39.17	39.38	39.15	39.34	39.34	0.79%	390,943
Jan 13, 2026	39.19	39.19	38.95	39.03	39.03	-0.60%	278,823
Jan 12, 2026	39.12	39.31	39.06	39.27	39.27	0.71%	478,095
Jan 9, 2026	38.88	39.02	38.75	38.99	38.99	0.54%	582,823
Jan 8, 2026	38.57	38.83	38.50	38.78	38.78	0.05%	493,820
Jan 7, 2026	38.72	38.80	38.55	38.76	38.76	0.26%	273,071
Jan 6, 2026	38.69	38.71	38.57	38.66	38.66	0.21%	476,075
Jan 5, 2026	38.33	38.66	38.23	38.58	38.58	0.65%	552,085
Jan 2, 2026	38.41	38.41	38.10	38.33	38.33	0.87%	664,274
Dec 31, 2025	38.05	38.11	37.96	38.00	38.00	-0.50%	280,430
Dec 30, 2025	38.18	38.31	38.15	38.19	38.19	0.34%	307,850
Dec 29, 2025	38.11	38.14	37.96	38.06	38.06	-0.13%	280,080
Dec 26, 2025	38.03	38.14	38.00	38.11	38.11	0.36%	280,415
Dec 24, 2025	38.11	38.11	37.93	37.98	37.98	-	164,116
Dec 23, 2025	37.99	38.01	37.79	37.98	37.98	0.52%	366,227
Dec 22, 2025	37.60	37.82	37.60	37.78	37.78	1.02%	345,356
Dec 19, 2025	37.38	37.58	37.38	37.40	37.40	0.32%	407,187
Dec 18, 2025	37.37	37.48	37.17	37.28	37.28	0.62%	393,235
Dec 17, 2025	37.11	37.30	37.03	37.05	37.05	-0.43%	417,644
Dec 16, 2025	37.35	37.39	37.13	37.21	37.21	-0.95%	334,723
Dec 15, 2025	37.71	37.71	37.43	37.57	37.32	0.49%	304,828
Dec 12, 2025	37.50	37.61	37.19	37.38	37.14	-0.03%	395,818
Dec 11, 2025	37.28	37.54	37.25	37.39	37.15	0.54%	359,818
Dec 10, 2025	36.87	37.24	36.74	37.19	36.95	0.95%	635,238
Dec 9, 2025	36.96	36.97	36.81	36.84	36.60	-0.09%	255,127
Dec 8, 2025	37.08	37.08	36.85	36.88	36.63	-0.47%	245,605
Dec 5, 2025	37.04	37.19	36.97	37.05	36.81	0.52%	258,768
Dec 4, 2025	36.95	36.99	36.84	36.86	36.62	0.23%	232,607
Dec 3, 2025	36.58	36.80	36.58	36.78	36.53	0.52%	269,147
Dec 2, 2025	36.64	36.67	36.44	36.59	36.35	-0.18%	347,341
Dec 1, 2025	36.70	36.78	36.60	36.65	36.41	-0.35%	425,286
Nov 28, 2025	36.56	36.79	36.51	36.78	36.54	1.18%	114,751
Nov 26, 2025	36.15	36.41	36.08	36.35	36.11	1.00%	262,604
Nov 25, 2025	35.64	36.09	35.59	35.99	35.75	1.64%	465,378
Nov 24, 2025	35.18	35.46	35.18	35.41	35.18	0.85%	345,664
Nov 21, 2025	34.91	35.22	34.78	35.11	34.88	1.55%	408,189
Nov 20, 2025	35.25	35.33	34.56	34.58	34.35	-1.42%	420,039
Nov 19, 2025	35.09	35.30	34.93	35.07	34.84	-0.28%	203,910
Nov 18, 2025	35.03	35.22	34.92	35.17	34.94	-0.82%	256,090
Nov 17, 2025	35.70	35.79	35.32	35.46	35.23	-1.28%	292,745
Nov 14, 2025	35.70	35.98	35.65	35.92	35.69	-0.14%	225,363
Nov 13, 2025	36.21	36.32	35.90	35.97	35.73	-0.75%	233,220
Nov 12, 2025	36.12	36.27	36.05	36.24	36.00	0.78%	725,346
Nov 11, 2025	35.96	36.01	35.87	35.96	35.73	0.39%	204,493
Nov 10, 2025	35.66	35.88	35.60	35.82	35.59	1.16%	205,234
Nov 7, 2025	35.11	35.41	34.93	35.41	35.18	0.94%	257,974
Nov 6, 2025	35.17	35.27	35.03	35.08	34.85	-0.26%	235,163
Nov 5, 2025	34.92	35.25	34.92	35.17	34.94	0.26%	341,780
Nov 4, 2025	35.18	35.24	35.00	35.08	34.85	-1.18%	231,108
Nov 3, 2025	35.53	35.56	35.35	35.50	35.27	-0.17%	306,865
Oct 31, 2025	35.63	35.66	35.44	35.56	35.33	-0.70%	308,006
Oct 30, 2025	35.75	35.92	35.64	35.81	35.58	-	320,014
Oct 29, 2025	36.12	36.12	35.63	35.81	35.58	-0.61%	267,495
Oct 28, 2025	36.05	36.18	35.92	36.03	35.79	-0.74%	338,365
Oct 27, 2025	36.40	36.40	36.22	36.30	36.06	0.33%	334,644
Oct 24, 2025	36.17	36.21	36.07	36.18	35.94	0.39%	343,129
Oct 23, 2025	35.76	36.13	35.76	36.04	35.80	1.15%	223,146
Oct 22, 2025	35.52	35.68	35.46	35.63	35.40	0.59%	285,171
Oct 21, 2025	35.60	35.60	35.31	35.42	35.19	-1.28%	444,036
Oct 20, 2025	35.75	35.93	35.75	35.88	35.65	0.67%	192,769
Oct 17, 2025	35.63	35.68	35.46	35.64	35.41	-0.45%	171,285
Oct 16, 2025	35.82	35.94	35.66	35.80	35.57	0.11%	338,367
Oct 15, 2025	35.76	35.82	35.50	35.76	35.53	0.65%	288,330
Oct 14, 2025	35.23	35.63	35.00	35.53	35.30	0.28%	203,074
Oct 13, 2025	35.23	35.54	35.23	35.43	35.20	1.06%	230,589