DISV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2025	34.90	34.90	34.73	34.82	34.65	0.20%	279,228
Aug 27, 2025	34.62	34.80	34.40	34.75	34.58	-0.43%	184,421
Aug 26, 2025	34.87	34.91	34.77	34.90	34.73	-	221,299
Aug 25, 2025	35.14	35.24	34.88	34.90	34.73	-1.08%	254,916
Aug 22, 2025	34.71	35.30	34.57	35.28	35.11	2.23%	269,843
Aug 21, 2025	34.45	34.54	34.40	34.51	34.35	-0.03%	247,332
Aug 20, 2025	34.49	34.53	34.38	34.52	34.36	0.17%	183,004
Aug 19, 2025	34.61	34.62	34.41	34.46	34.30	0.17%	326,521
Aug 18, 2025	34.47	34.48	34.25	34.40	34.24	-0.19%	226,830
Aug 15, 2025	34.55	34.55	34.42	34.47	34.30	0.45%	175,290
Aug 14, 2025	34.31	34.32	34.18	34.31	34.15	-0.26%	197,954
Aug 13, 2025	34.43	34.43	34.30	34.40	34.24	0.41%	228,196
Aug 12, 2025	34.06	34.29	33.93	34.26	34.10	0.94%	236,357
Aug 11, 2025	34.01	34.01	33.86	33.94	33.78	-0.47%	273,176
Aug 8, 2025	34.10	34.16	34.01	34.10	33.94	0.49%	234,794
Aug 7, 2025	34.00	34.08	33.78	33.93	33.77	0.75%	254,694
Aug 6, 2025	33.60	33.70	33.55	33.68	33.52	0.96%	169,495
Aug 5, 2025	33.31	33.41	33.20	33.36	33.20	0.51%	231,755
Aug 4, 2025	33.21	33.23	33.11	33.19	33.03	0.90%	234,918
Aug 1, 2025	33.04	33.04	32.70	32.90	32.74	0.05%	161,667
Jul 31, 2025	32.97	33.02	32.78	32.88	32.72	-0.36%	333,263
Jul 30, 2025	33.27	33.30	32.90	33.00	32.84	-1.11%	240,851
Jul 29, 2025	33.50	33.50	33.28	33.37	33.21	-0.09%	238,764
Jul 28, 2025	33.53	33.54	33.32	33.40	33.24	-1.59%	227,743
Jul 25, 2025	33.80	33.96	33.71	33.94	33.78	-	219,946