DISV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	29.74	29.74	29.46	29.51	29.51	-0.87%	373,145
Mar 27, 2025	29.76	29.85	29.60	29.77	29.77	0.13%	268,849
Mar 26, 2025	29.87	29.98	29.60	29.73	29.73	-0.80%	334,281
Mar 25, 2025	29.95	30.02	29.89	29.97	29.97	0.60%	213,570
Mar 24, 2025	29.79	29.83	29.67	29.79	29.76	-	188,395
Mar 21, 2025	29.75	29.83	29.68	29.79	29.76	-0.63%	247,677
Mar 20, 2025	29.75	29.99	29.46	29.98	29.95	-0.83%	300,356
Mar 19, 2025	31.00	31.00	29.98	30.23	30.20	0.27%	225,349
Mar 18, 2025	30.09	30.20	30.01	30.15	30.12	0.42%	288,155
Mar 17, 2025	29.76	30.08	29.76	30.03	29.99	1.16%	268,059
Mar 14, 2025	29.49	29.69	29.41	29.68	29.65	2.06%	226,917
Mar 13, 2025	29.10	29.20	28.97	29.08	29.05	-0.27%	262,885
Mar 12, 2025	29.11	29.25	29.00	29.16	29.13	0.69%	278,449
Mar 11, 2025	29.04	29.14	28.79	28.96	28.93	-0.21%	294,233
Mar 10, 2025	29.25	29.32	28.80	29.02	28.99	-2.22%	284,838
Mar 7, 2025	29.34	29.70	29.34	29.68	29.65	1.54%	248,847
Mar 6, 2025	29.31	29.54	29.20	29.23	29.20	0.17%	407,839
Mar 5, 2025	28.80	29.22	28.80	29.18	29.15	3.07%	283,083
Mar 4, 2025	28.11	28.53	27.79	28.31	28.28	-0.28%	343,517
Mar 3, 2025	28.68	28.72	28.22	28.39	28.36	0.82%	221,546
Feb 28, 2025	28.38	28.40	27.92	28.16	28.13	-0.32%	226,308
Feb 27, 2025	28.48	28.49	28.20	28.25	28.22	-0.91%	143,819
Feb 26, 2025	28.55	28.70	28.44	28.51	28.48	0.04%	201,944
Feb 25, 2025	28.56	28.58	28.32	28.50	28.47	0.92%	240,201
Feb 24, 2025	28.30	28.39	28.13	28.24	28.21	0.12%	236,800
Feb 21, 2025	28.47	28.55	28.14	28.21	28.17	-0.83%	245,489
Feb 20, 2025	28.32	28.46	28.27	28.44	28.41	0.78%	207,911
Feb 19, 2025	28.22	28.40	28.13	28.22	28.19	-1.02%	221,884
Feb 18, 2025	28.53	29.37	28.44	28.51	28.48	0.35%	259,043
Feb 14, 2025	28.50	28.57	28.38	28.41	28.38	0.07%	237,181
Feb 13, 2025	28.19	28.39	28.14	28.39	28.36	1.18%	259,735
Feb 12, 2025	27.86	28.12	27.82	28.06	28.03	0.16%	167,885
Feb 11, 2025	27.91	28.05	27.86	28.02	27.98	0.13%	219,220
Feb 10, 2025	27.94	27.98	27.88	27.98	27.95	0.83%	210,768
Feb 7, 2025	27.93	27.96	27.70	27.75	27.72	-0.43%	251,441
Feb 6, 2025	27.82	27.91	27.77	27.87	27.84	0.61%	271,068
Feb 5, 2025	27.56	27.71	27.53	27.70	27.67	0.98%	251,326
Feb 4, 2025	27.24	27.46	27.22	27.43	27.40	1.18%	305,963
Feb 3, 2025	26.94	27.24	26.85	27.11	27.08	-1.20%	312,127
Jan 31, 2025	27.61	27.74	27.36	27.44	27.41	-0.72%	274,422
Jan 30, 2025	27.68	27.79	27.54	27.64	27.61	1.06%	336,328
Jan 29, 2025	27.35	27.44	27.25	27.35	27.32	0.04%	319,011
Jan 28, 2025	27.38	27.38	27.18	27.34	27.31	-0.22%	255,875
Jan 27, 2025	27.31	27.40	27.27	27.40	27.37	0.33%	385,355
Jan 24, 2025	27.27	27.43	27.27	27.31	27.28	0.37%	247,247
Jan 23, 2025	27.05	27.25	27.03	27.21	27.18	0.44%	491,318
Jan 22, 2025	27.22	27.23	27.04	27.09	27.06	-0.62%	301,263
Jan 21, 2025	27.11	27.26	27.00	27.26	27.23	2.02%	514,894
Jan 17, 2025	26.67	26.87	26.67	26.72	26.69	0.60%	248,922
Jan 16, 2025	26.57	26.71	26.50	26.56	26.53	-0.08%	392,296