Disco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	45.40	46.81	44.51	44.75	-	0.09%	6,007
Mar 5, 2026	45.20	45.58	43.72	44.71	44.71	-3.60%	254,799
Mar 4, 2026	44.35	46.41	44.35	46.38	46.38	1.89%	216,904
Mar 3, 2026	46.61	46.61	43.24	45.52	45.52	-4.67%	207,592
Mar 2, 2026	48.17	48.17	47.14	47.75	47.75	-1.14%	137,524
Feb 27, 2026	47.63	48.30	46.06	48.30	48.30	-3.01%	576,181
Feb 26, 2026	50.87	50.87	49.11	49.80	49.80	-4.65%	226,857
Feb 25, 2026	52.41	52.99	51.82	52.23	52.23	5.61%	100,471
Feb 24, 2026	48.84	49.58	48.84	49.46	49.46	3.33%	112,693
Feb 23, 2026	48.60	49.00	47.65	47.86	47.86	-1.22%	108,775
Feb 20, 2026	48.00	48.63	47.40	48.45	48.45	2.74%	464,599
Feb 19, 2026	47.03	47.59	47.03	47.16	47.16	0.30%	356,045
Feb 18, 2026	45.69	47.57	45.69	47.02	47.02	-0.86%	116,380
Feb 17, 2026	46.80	49.73	46.59	47.43	47.43	-2.21%	198,817
Feb 13, 2026	48.00	49.32	47.89	48.50	48.50	2.99%	357,385
Feb 12, 2026	49.50	49.50	46.27	47.09	47.09	-8.10%	786,764
Feb 11, 2026	51.05	51.85	50.00	51.24	51.24	2.79%	781,234
Feb 10, 2026	47.60	50.44	47.60	49.85	49.85	4.91%	494,401
Feb 9, 2026	45.33	47.52	45.33	47.52	47.52	4.85%	199,711
Feb 6, 2026	41.20	45.44	41.20	45.32	45.32	10.11%	214,658
Feb 5, 2026	41.11	41.74	41.10	41.16	41.16	-1.72%	490,039
Feb 4, 2026	42.50	44.03	41.45	41.88	41.88	-0.17%	233,941
Feb 3, 2026	44.58	44.58	41.36	41.95	41.95	1.33%	909,106
Feb 2, 2026	41.25	41.59	38.68	41.40	41.40	-3.07%	425,666
Jan 30, 2026	41.29	43.54	41.29	42.71	42.71	-1.96%	363,872
Jan 29, 2026	43.50	44.04	42.48	43.57	43.57	-4.88%	215,296
Jan 28, 2026	47.97	48.32	45.73	45.80	45.80	0.33%	328,588
Jan 27, 2026	43.55	46.35	43.55	45.65	45.65	6.71%	662,188
Jan 26, 2026	42.80	43.14	42.61	42.78	42.78	0.66%	117,342
Jan 23, 2026	42.00	43.39	42.00	42.50	42.50	-3.52%	1,527,769
Jan 22, 2026	45.50	45.50	43.65	44.05	44.05	7.97%	1,814,782
Jan 21, 2026	37.60	41.50	37.60	40.80	40.80	10.93%	912,012
Jan 20, 2026	36.15	37.57	36.00	36.78	36.78	-3.08%	752,638
Jan 16, 2026	37.31	38.18	37.31	37.95	37.95	0.16%	334,059
Jan 15, 2026	38.75	38.75	37.51	37.89	37.89	1.69%	127,357
Jan 14, 2026	37.00	37.39	36.80	37.26	37.26	3.53%	80,730
Jan 13, 2026	34.73	36.55	34.73	35.99	35.99	-1.91%	131,846
Jan 12, 2026	36.32	36.85	36.32	36.69	36.69	0.99%	130,632
Jan 9, 2026	35.80	36.68	34.50	36.33	36.33	0.33%	147,857
Jan 8, 2026	35.75	36.68	35.75	36.21	36.21	3.40%	78,314
Jan 7, 2026	34.50	35.50	34.50	35.02	35.02	2.25%	546,620
Jan 6, 2026	33.80	34.47	33.80	34.25	34.25	3.19%	194,161
Jan 5, 2026	32.00	33.22	32.00	33.19	33.19	5.53%	492,388
Jan 2, 2026	32.00	32.00	30.77	31.45	31.45	3.25%	242,735
Dec 31, 2025	30.78	30.78	30.45	30.46	30.46	-1.04%	28,764
Dec 30, 2025	30.30	30.94	30.30	30.78	30.78	1.68%	122,692
Dec 29, 2025	29.35	30.46	29.35	30.27	30.27	-2.83%	287,066
Dec 26, 2025	31.21	31.24	30.94	31.15	31.15	2.43%	296,956
Dec 24, 2025	29.19	30.42	29.19	30.41	30.41	1.20%	26,250
Dec 23, 2025	31.21	31.21	29.11	30.05	30.05	0.33%	88,760
Dec 22, 2025	29.33	30.15	29.33	29.95	29.95	3.38%	166,720
Dec 19, 2025	27.34	29.04	27.34	28.97	28.97	0.77%	146,574
Dec 18, 2025	28.87	29.07	28.60	28.75	28.75	0.52%	108,291
Dec 17, 2025	28.64	29.35	28.50	28.60	28.60	-4.73%	975,786
Dec 16, 2025	28.75	30.28	28.75	30.02	30.02	-1.93%	451,920
Dec 15, 2025	30.30	30.63	30.23	30.61	30.61	1.83%	413,533
Dec 12, 2025	30.91	31.02	29.83	30.06	30.06	-6.99%	78,030
Dec 11, 2025	32.40	32.40	31.78	32.32	32.32	3.26%	119,848
Dec 10, 2025	30.60	31.43	30.60	31.30	31.30	-1.23%	69,097
Dec 9, 2025	31.70	32.03	31.68	31.69	31.69	3.43%	289,541
Dec 8, 2025	30.30	31.10	30.00	30.64	30.64	3.10%	572,799
Dec 5, 2025	29.20	29.97	29.20	29.72	29.72	2.84%	425,154
Dec 4, 2025	29.25	29.25	28.69	28.90	28.90	1.08%	98,833
Dec 3, 2025	28.50	28.73	27.98	28.59	28.59	3.59%	227,297
Dec 2, 2025	27.00	27.70	27.00	27.60	27.60	0.91%	378,373
Dec 1, 2025	27.40	27.57	27.08	27.35	27.35	-1.88%	111,640
Nov 28, 2025	28.00	28.15	27.78	27.87	27.87	-2.68%	45,265
Nov 26, 2025	27.08	28.70	27.08	28.64	28.64	2.65%	109,513
Nov 25, 2025	26.33	27.90	26.33	27.90	27.90	-3.69%	994,509
Nov 24, 2025	27.27	29.13	27.27	28.97	28.97	3.21%	180,865
Nov 21, 2025	27.95	28.34	27.39	28.07	28.07	-1.13%	386,350
Nov 20, 2025	30.11	30.11	28.31	28.39	28.39	-1.25%	240,607
Nov 19, 2025	28.36	29.20	28.30	28.75	28.75	-1.84%	141,432
Nov 18, 2025	29.51	29.59	28.90	29.29	29.29	-2.53%	94,230
Nov 17, 2025	30.47	30.78	29.84	30.05	30.05	-1.83%	76,894
Nov 14, 2025	30.59	30.89	30.21	30.61	30.61	1.97%	925,571
Nov 13, 2025	30.82	30.82	29.95	30.02	30.02	-3.44%	94,467
Nov 12, 2025	31.14	31.33	30.94	31.09	31.09	0.19%	67,240
Nov 11, 2025	30.99	31.23	30.44	31.03	31.03	-5.11%	53,880
Nov 10, 2025	33.71	33.71	31.17	32.70	32.70	3.55%	68,626
Nov 7, 2025	32.93	32.93	30.81	31.58	31.58	-1.83%	46,411
Nov 6, 2025	31.69	32.80	31.69	32.17	32.17	1.97%	115,491
Nov 5, 2025	29.73	31.79	29.73	31.55	31.55	-4.54%	120,526
Nov 4, 2025	33.50	33.68	33.04	33.05	33.05	-2.16%	72,771
Nov 3, 2025	33.22	33.79	33.05	33.78	33.78	1.69%	51,063
Oct 31, 2025	33.30	33.55	32.95	33.22	33.22	-0.30%	93,184
Oct 30, 2025	33.57	33.90	33.32	33.32	33.32	-7.73%	83,470
Oct 29, 2025	36.25	36.46	35.54	36.11	36.11	0.61%	139,102
Oct 28, 2025	35.89	36.11	35.60	35.89	35.89	1.30%	84,016
Oct 27, 2025	34.51	35.47	34.51	35.43	35.43	0.88%	52,131
Oct 24, 2025	35.96	36.00	35.10	35.12	35.12	3.81%	56,885
Oct 23, 2025	33.42	33.90	32.90	33.83	33.83	-0.24%	66,983
Oct 22, 2025	36.21	36.21	33.48	33.91	33.91	-1.94%	90,657
Oct 21, 2025	34.38	34.67	34.35	34.58	34.58	-4.16%	49,078
Oct 20, 2025	36.46	36.46	35.94	36.08	36.08	3.50%	31,566
Oct 17, 2025	34.63	34.98	33.93	34.86	34.86	-0.71%	71,361
Oct 16, 2025	35.80	35.80	34.13	35.11	35.11	0.72%	196,523
Oct 15, 2025	34.19	35.29	34.19	34.86	34.86	1.96%	302,273
Oct 14, 2025	33.70	34.42	33.70	34.19	34.19	-0.03%	97,077
Oct 13, 2025	34.74	34.74	33.33	34.20	34.20	3.95%	69,932