Disco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	46.71	47.07	46.43	46.90	46.90	-0.61%	79,170
Apr 27, 2026	47.04	47.31	46.59	47.19	47.19	3.24%	126,993
Apr 24, 2026	46.65	46.65	45.23	45.71	45.71	1.62%	57,612
Apr 23, 2026	45.88	46.45	44.69	44.98	44.98	-7.64%	147,956
Apr 22, 2026	47.50	49.34	47.50	48.70	48.70	6.03%	71,008
Apr 21, 2026	46.03	46.68	45.82	45.93	45.93	-0.91%	75,403
Apr 20, 2026	46.06	46.41	45.74	46.35	46.35	-1.61%	75,033
Apr 17, 2026	46.93	47.64	46.91	47.11	47.11	3.84%	89,718
Apr 16, 2026	44.13	45.40	44.13	45.37	45.37	1.57%	198,720
Apr 15, 2026	44.70	45.40	44.03	44.67	44.67	-3.49%	80,042
Apr 14, 2026	45.91	46.41	44.00	46.29	46.29	6.99%	248,087
Apr 13, 2026	42.27	43.40	42.14	43.26	43.26	2.58%	239,862
Apr 10, 2026	42.06	43.25	41.98	42.17	42.17	1.91%	80,749
Apr 9, 2026	40.87	41.49	40.36	41.38	41.38	-3.75%	130,395
Apr 8, 2026	43.59	43.59	42.44	42.99	42.99	7.83%	67,865
Apr 7, 2026	38.62	40.00	38.60	39.87	39.87	-3.90%	133,255
Apr 6, 2026	42.61	43.00	41.12	41.49	41.49	2.44%	213,501
Apr 2, 2026	39.89	40.79	39.41	40.50	40.50	-0.17%	148,007
Apr 1, 2026	38.80	41.02	38.80	40.57	40.57	-0.20%	131,585
Mar 31, 2026	38.74	40.69	38.70	40.65	40.65	4.45%	156,015
Mar 30, 2026	40.56	40.56	38.62	38.92	38.92	-1.57%	125,754
Mar 27, 2026	39.99	40.77	39.39	39.54	39.54	-3.06%	168,429
Mar 26, 2026	41.83	42.32	40.76	40.79	40.79	-4.05%	279,068
Mar 25, 2026	44.44	44.44	42.29	42.51	42.51	1.12%	130,792
Mar 24, 2026	41.26	42.17	40.90	42.04	42.04	-2.32%	293,007
Mar 23, 2026	42.80	44.30	41.56	43.04	43.04	4.82%	1,038,695
Mar 20, 2026	43.30	43.87	40.62	41.06	41.06	-4.95%	1,442,808
Mar 19, 2026	45.41	45.41	42.40	43.20	43.20	1.43%	588,032
Mar 18, 2026	44.50	44.50	42.59	42.59	42.59	-1.39%	150,602
Mar 17, 2026	42.96	43.42	42.85	43.19	43.19	-2.94%	204,018
Mar 16, 2026	45.59	45.59	44.10	44.50	44.50	3.27%	588,190
Mar 13, 2026	43.33	45.36	42.72	43.09	43.09	-0.67%	547,793
Mar 12, 2026	46.21	46.63	43.27	43.38	43.38	-4.11%	158,125
Mar 11, 2026	46.79	46.79	44.97	45.24	45.24	0.80%	107,703
Mar 10, 2026	44.71	46.00	44.30	44.88	44.88	0.34%	82,696
Mar 9, 2026	42.41	45.38	41.76	44.73	44.73	0.70%	206,037
Mar 6, 2026	45.00	46.32	44.21	44.42	44.42	-0.65%	87,350
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