DISV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	33.37	33.37	32.91	32.96	32.96	-1.05%	225,803
Jul 14, 2025	33.23	33.31	33.13	33.31	33.31	0.12%	196,325
Jul 11, 2025	33.34	33.34	33.18	33.27	33.27	-0.51%	246,794
Jul 10, 2025	33.43	33.47	33.28	33.44	33.44	0.09%	212,248
Jul 9, 2025	33.31	33.43	33.22	33.41	33.41	0.72%	242,280
Jul 8, 2025	32.91	33.19	32.87	33.17	33.17	1.19%	294,518
Jul 7, 2025	33.00	33.03	32.67	32.78	32.78	-1.27%	383,022
Jul 3, 2025	33.15	33.27	33.11	33.20	33.20	0.39%	135,934
Jul 2, 2025	32.86	33.07	32.76	33.07	33.07	0.55%	422,100
Jul 1, 2025	32.83	32.96	32.82	32.89	32.89	-0.06%	862,844
Jun 30, 2025	32.80	32.92	32.62	32.91	32.91	0.30%	488,408
Jun 27, 2025	32.82	32.94	32.69	32.81	32.81	0.61%	319,044
Jun 26, 2025	32.49	32.62	32.40	32.61	32.61	1.72%	565,103
Jun 25, 2025	32.01	32.07	31.95	32.06	32.06	-	364,931
Jun 24, 2025	32.02	32.13	31.91	32.06	32.06	-0.93%	208,882
Jun 23, 2025	32.06	32.36	31.99	32.36	31.79	0.59%	217,535
Jun 20, 2025	32.47	32.47	32.14	32.17	31.60	-0.68%	246,733
Jun 18, 2025	32.51	32.62	32.34	32.39	31.82	-	272,254
Jun 17, 2025	32.65	32.66	32.34	32.39	31.82	-0.86%	306,554
Jun 16, 2025	32.81	32.91	32.64	32.67	32.10	0.48%	225,456
Jun 13, 2025	32.52	32.67	32.43	32.52	31.94	-1.10%	267,047
Jun 12, 2025	32.79	32.92	32.78	32.88	32.30	0.63%	246,645
Jun 11, 2025	32.70	32.75	32.59	32.67	32.10	0.31%	310,589
Jun 10, 2025	32.67	32.67	32.46	32.57	32.00	0.31%	232,599
Jun 9, 2025	32.51	32.58	32.43	32.47	31.90	-	282,591
Jun 6, 2025	32.50	32.52	32.35	32.47	31.90	0.12%	406,643
Jun 5, 2025	32.59	32.60	32.38	32.43	31.86	-0.06%	333,757
Jun 4, 2025	32.39	32.52	32.35	32.45	31.88	0.53%	323,295
Jun 3, 2025	32.25	32.32	32.09	32.28	31.71	-0.80%	372,702
Jun 2, 2025	32.24	32.55	32.19	32.54	31.97	1.56%	323,378
May 30, 2025	32.01	32.09	31.83	32.04	31.48	0.02%	515,143
May 29, 2025	32.11	32.11	31.87	32.04	31.47	0.42%	348,857
May 28, 2025	31.86	32.05	31.85	31.90	31.34	-0.78%	775,084
May 27, 2025	32.08	32.18	32.04	32.15	31.59	1.32%	483,548
May 23, 2025	31.25	31.83	31.25	31.73	31.17	0.51%	344,552
May 22, 2025	31.50	31.68	31.45	31.57	31.02	0.02%	685,523
May 21, 2025	31.77	31.90	31.55	31.57	31.01	-0.33%	466,340
May 20, 2025	31.52	31.72	31.49	31.67	31.11	0.51%	495,155
May 19, 2025	31.21	31.53	31.21	31.51	30.96	0.86%	531,565
May 16, 2025	31.16	31.25	31.04	31.24	30.69	0.39%	337,714
May 15, 2025	31.16	31.20	30.98	31.12	30.57	0.23%	297,069
May 14, 2025	31.24	31.24	30.97	31.05	30.50	-0.13%	254,210
May 13, 2025	30.92	31.18	30.90	31.09	30.54	0.61%	270,796
May 12, 2025	31.01	31.01	30.77	30.90	30.36	0.19%	288,460
May 9, 2025	30.81	30.87	30.70	30.84	30.30	0.98%	296,137
May 8, 2025	30.98	30.98	30.52	30.54	30.00	-	396,141
May 7, 2025	30.69	30.69	30.45	30.54	30.00	-0.52%	717,185
May 6, 2025	30.52	30.75	30.52	30.70	30.16	0.75%	1,569,137
May 5, 2025	30.43	30.56	30.43	30.47	29.93	0.16%	485,939
May 2, 2025	30.45	30.50	30.32	30.42	29.89	1.23%	571,333