DISV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 1, 2025	30.26	30.26	30.02	30.05	29.52	-0.43%	286,241
Apr 30, 2025	30.00	30.34	29.92	30.18	29.65	-0.53%	305,481
Apr 29, 2025	30.37	30.40	30.22	30.34	29.81	0.07%	405,386
Apr 28, 2025	30.10	30.35	30.07	30.32	29.79	0.93%	419,985
Apr 25, 2025	29.88	30.05	29.76	30.04	29.51	0.23%	251,969
Apr 24, 2025	29.79	30.01	29.57	29.97	29.44	1.25%	294,056
Apr 23, 2025	29.82	29.93	29.47	29.60	29.08	-0.13%	847,355
Apr 22, 2025	29.58	29.84	29.53	29.64	29.12	1.79%	497,598
Apr 21, 2025	29.14	29.39	28.95	29.12	28.61	-0.27%	400,749
Apr 17, 2025	29.16	29.38	28.94	29.20	28.69	1.11%	322,676
Apr 16, 2025	28.95	29.12	28.76	28.88	28.37	0.28%	478,724
Apr 15, 2025	28.86	28.96	28.66	28.80	28.29	0.52%	464,588
Apr 14, 2025	28.64	28.77	28.39	28.65	28.15	1.38%	387,209
Apr 11, 2025	27.62	28.33	27.62	28.26	27.76	2.80%	444,803