DISV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	35.11	35.34	34.93	35.32	-	0.68%	195,189
Nov 6, 2025	35.17	35.27	35.03	35.08	35.08	-0.26%	235,163
Nov 5, 2025	34.92	35.25	34.92	35.17	35.17	0.26%	341,780
Nov 4, 2025	35.18	35.24	35.00	35.08	35.08	-1.18%	231,108
Nov 3, 2025	35.53	35.56	35.35	35.50	35.50	-0.17%	306,865
Oct 31, 2025	35.63	35.66	35.44	35.56	35.56	-0.70%	308,006
Oct 30, 2025	35.75	35.92	35.64	35.81	35.81	-	320,014
Oct 29, 2025	36.12	36.12	35.63	35.81	35.81	-0.61%	267,495
Oct 28, 2025	36.05	36.18	35.92	36.03	36.03	-0.74%	338,365
Oct 27, 2025	36.40	36.40	36.22	36.30	36.30	0.33%	334,644
Oct 24, 2025	36.17	36.21	36.07	36.18	36.18	0.39%	343,129
Oct 23, 2025	35.76	36.13	35.76	36.04	36.04	1.15%	223,146
Oct 22, 2025	35.52	35.68	35.46	35.63	35.63	0.59%	285,171
Oct 21, 2025	35.60	35.60	35.31	35.42	35.42	-1.28%	444,036
Oct 20, 2025	35.75	35.93	35.75	35.88	35.88	0.67%	192,769
Oct 17, 2025	35.63	35.68	35.46	35.64	35.64	-0.45%	171,285
Oct 16, 2025	35.82	35.94	35.66	35.80	35.80	0.11%	338,367
Oct 15, 2025	35.76	35.82	35.50	35.76	35.76	0.65%	288,330
Oct 14, 2025	35.23	35.63	35.00	35.53	35.53	0.28%	203,074
Oct 13, 2025	35.23	35.54	35.23	35.43	35.43	1.06%	230,589
Oct 10, 2025	35.46	35.49	35.00	35.06	35.06	-1.85%	287,519
Oct 9, 2025	36.10	36.13	35.57	35.72	35.72	-0.53%	656,857
Oct 8, 2025	35.90	35.91	35.80	35.91	35.91	0.36%	575,519
Oct 7, 2025	36.09	36.09	35.74	35.78	35.78	-0.50%	289,180
Oct 6, 2025	35.99	36.11	35.95	35.96	35.96	-0.42%	219,194
Oct 3, 2025	35.97	36.17	35.97	36.11	36.11	1.04%	202,383
Oct 2, 2025	35.87	35.87	35.54	35.74	35.74	-0.14%	230,966
Oct 1, 2025	35.86	35.90	35.69	35.79	35.79	0.28%	597,972
Sep 30, 2025	35.68	35.72	35.54	35.69	35.69	0.17%	452,078
Sep 29, 2025	35.66	35.66	35.52	35.63	35.63	0.59%	284,072
Sep 26, 2025	35.25	35.44	35.25	35.42	35.42	0.85%	273,915
Sep 25, 2025	35.16	35.18	34.95	35.12	35.12	-0.54%	386,580
Sep 24, 2025	35.38	35.47	35.30	35.31	35.31	-0.73%	276,307
Sep 23, 2025	35.73	35.81	35.46	35.57	35.57	-0.36%	230,941
Sep 22, 2025	35.51	35.73	35.43	35.70	35.53	0.79%	253,212
Sep 19, 2025	35.47	35.50	35.28	35.42	35.25	-0.56%	213,718
Sep 18, 2025	35.63	35.68	35.44	35.62	35.45	-0.31%	365,546
Sep 17, 2025	35.74	36.04	35.54	35.73	35.56	-0.17%	252,325
Sep 16, 2025	35.83	35.84	35.68	35.79	35.62	0.14%	307,778
Sep 15, 2025	35.69	35.78	35.55	35.74	35.57	0.73%	269,576
Sep 12, 2025	35.55	35.56	35.39	35.48	35.31	-0.39%	283,292
Sep 11, 2025	35.37	35.64	35.31	35.62	35.45	1.19%	214,599
Sep 10, 2025	35.29	35.32	35.13	35.20	35.03	-0.06%	280,124
Sep 9, 2025	35.34	35.36	35.15	35.22	35.05	-0.42%	211,276
Sep 8, 2025	35.36	35.39	35.12	35.37	35.20	1.11%	326,057
Sep 5, 2025	35.07	35.20	34.85	34.98	34.81	0.87%	312,935
Sep 4, 2025	34.54	34.69	34.46	34.68	34.52	0.70%	317,798
Sep 3, 2025	34.41	34.50	34.29	34.44	34.28	-	303,384
Sep 2, 2025	34.08	34.45	34.08	34.44	34.28	-0.84%	263,474
Aug 29, 2025	34.69	34.79	34.62	34.73	34.57	-0.26%	236,308