DISV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	31.25	31.83	31.25	31.73	31.73	0.51%	344,552
May 22, 2025	31.50	31.68	31.45	31.57	31.57	0.02%	685,523
May 21, 2025	31.77	31.90	31.55	31.57	31.57	-0.33%	466,340
May 20, 2025	31.52	31.72	31.49	31.67	31.67	0.51%	495,155
May 19, 2025	31.21	31.53	31.21	31.51	31.51	0.86%	531,565
May 16, 2025	31.16	31.25	31.04	31.24	31.24	0.39%	337,714
May 15, 2025	31.16	31.20	30.98	31.12	31.12	0.23%	297,069
May 14, 2025	31.24	31.24	30.97	31.05	31.05	-0.13%	254,210
May 13, 2025	30.92	31.18	30.90	31.09	31.09	0.61%	270,796
May 12, 2025	31.01	31.01	30.77	30.90	30.90	0.19%	288,460
May 9, 2025	30.81	30.87	30.70	30.84	30.84	0.98%	296,137
May 8, 2025	30.98	30.98	30.52	30.54	30.54	-	396,141
May 7, 2025	30.69	30.69	30.45	30.54	30.54	-0.52%	717,185
May 6, 2025	30.52	30.75	30.52	30.70	30.70	0.75%	1,569,137
May 5, 2025	30.43	30.56	30.43	30.47	30.47	0.16%	485,939
May 2, 2025	30.45	30.50	30.32	30.42	30.42	1.23%	571,333
May 1, 2025	30.26	30.26	30.02	30.05	30.05	-0.43%	286,241
Apr 30, 2025	30.00	30.34	29.92	30.18	30.18	-0.53%	305,481
Apr 29, 2025	30.37	30.40	30.22	30.34	30.34	0.07%	405,386
Apr 28, 2025	30.10	30.35	30.07	30.32	30.32	0.93%	419,985
Apr 25, 2025	29.88	30.05	29.76	30.04	30.04	0.23%	251,969
Apr 24, 2025	29.79	30.01	29.57	29.97	29.97	1.25%	294,056
Apr 23, 2025	29.82	29.93	29.47	29.60	29.60	-0.13%	847,355
Apr 22, 2025	29.58	29.84	29.53	29.64	29.64	1.79%	497,598
Apr 21, 2025	29.14	29.39	28.95	29.12	29.12	-0.27%	400,749
Apr 17, 2025	29.16	29.38	28.94	29.20	29.20	1.11%	322,676
Apr 16, 2025	28.95	29.12	28.76	28.88	28.88	0.28%	478,724
Apr 15, 2025	28.86	28.96	28.66	28.80	28.80	0.52%	464,588
Apr 14, 2025	28.64	28.77	28.39	28.65	28.65	1.38%	387,209
Apr 11, 2025	27.62	28.33	27.62	28.26	28.26	2.80%	444,803
Apr 10, 2025	27.47	27.57	26.83	27.49	27.49	-0.76%	592,808
Apr 9, 2025	25.93	27.87	25.85	27.70	27.70	6.85%	751,004
Apr 8, 2025	26.97	26.97	25.64	25.93	25.93	-0.02%	1,762,867
Apr 7, 2025	25.70	27.05	25.48	25.93	25.93	-1.82%	2,362,032
Apr 4, 2025	27.20	27.20	26.33	26.41	26.41	-7.37%	775,569
Apr 3, 2025	28.81	28.93	28.51	28.51	28.51	-2.35%	358,641
Apr 2, 2025	28.96	29.22	28.89	29.20	29.20	0.26%	282,604
Apr 1, 2025	29.15	29.23	28.97	29.12	29.12	-	281,218
Mar 31, 2025	29.00	29.22	28.89	29.12	29.12	-1.32%	281,213
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