DISV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	26.78	26.92	26.52	26.82	26.82	-0.48%	255,044
Nov 19, 2024	26.80	27.04	26.75	26.95	26.95	-0.33%	303,379
Nov 18, 2024	26.83	27.11	26.77	27.04	27.04	0.86%	309,841
Nov 15, 2024	26.82	26.85	26.66	26.81	26.81	0.22%	271,449
Nov 14, 2024	26.81	26.91	26.61	26.75	26.75	0.60%	167,290
Nov 13, 2024	26.79	26.87	26.55	26.59	26.59	-0.71%	244,199
Nov 12, 2024	27.06	27.12	26.64	26.78	26.78	-1.80%	240,938
Nov 11, 2024	27.40	27.52	27.27	27.27	27.27	-0.49%	252,285
Nov 8, 2024	27.51	27.77	27.23	27.41	27.41	-1.70%	263,919
Nov 7, 2024	27.76	27.96	27.67	27.88	27.88	1.60%	221,182
Nov 6, 2024	27.25	27.52	27.12	27.44	27.44	-0.94%	332,105
Nov 5, 2024	27.54	27.71	27.31	27.70	27.70	0.91%	151,372
Nov 4, 2024	27.52	27.76	27.39	27.45	27.45	0.55%	227,080
Nov 1, 2024	27.52	27.58	27.30	27.30	27.30	-0.44%	204,761
Oct 31, 2024	27.52	27.60	27.16	27.42	27.42	-0.40%	182,471
Oct 30, 2024	27.52	27.77	27.48	27.53	27.53	-0.11%	300,992
Oct 29, 2024	27.58	27.67	27.45	27.56	27.56	-0.68%	215,217
Oct 28, 2024	27.69	27.82	27.60	27.75	27.75	0.58%	139,095
Oct 25, 2024	27.80	27.88	27.42	27.59	27.59	-0.36%	224,757
Oct 24, 2024	27.76	27.89	27.53	27.69	27.69	0.18%	157,458
Oct 23, 2024	27.71	27.80	27.50	27.64	27.64	-1.46%	179,112
Oct 22, 2024	28.00	28.19	27.96	28.05	28.05	-0.25%	145,287
Oct 21, 2024	28.31	28.40	28.06	28.12	28.12	-1.19%	168,378
Oct 18, 2024	28.38	28.48	28.29	28.46	28.46	1.03%	129,760
Oct 17, 2024	28.36	28.38	28.14	28.17	28.17	-0.81%	221,794
Oct 16, 2024	28.27	28.40	28.21	28.40	28.40	0.89%	103,321
Oct 15, 2024	28.31	28.41	28.11	28.15	28.15	-0.53%	132,820
Oct 14, 2024	28.24	28.38	28.19	28.30	28.30	-0.21%	147,174
Oct 11, 2024	28.23	28.44	28.23	28.36	28.36	0.28%	157,167
Oct 10, 2024	28.14	28.29	28.06	28.28	28.28	0.34%	157,920
Oct 9, 2024	28.10	28.24	28.06	28.19	28.19	-0.16%	178,254
Oct 8, 2024	28.29	28.39	28.03	28.23	28.23	-0.70%	175,685
Oct 7, 2024	28.59	28.89	28.35	28.43	28.43	-1.18%	112,435
Oct 4, 2024	28.59	28.77	28.59	28.77	28.77	1.36%	226,379
Oct 3, 2024	28.36	28.57	28.26	28.39	28.39	-0.68%	147,827
Oct 2, 2024	28.64	28.73	28.56	28.58	28.58	-0.56%	194,794
Oct 1, 2024	28.96	29.26	28.59	28.74	28.74	-1.10%	226,116
Sep 30, 2024	29.02	29.10	28.77	29.06	29.06	0.14%	211,731
Sep 27, 2024	29.13	29.26	28.94	29.02	29.02	-0.55%	159,081
Sep 26, 2024	29.03	29.27	28.99	29.18	29.18	2.35%	157,025
Sep 25, 2024	28.79	28.86	28.48	28.51	28.51	-0.52%	138,305
Sep 24, 2024	28.65	28.77	28.58	28.66	28.66	0.24%	202,538
Sep 23, 2024	28.56	28.69	28.46	28.59	28.59	0.60%	157,702
Sep 20, 2024	28.59	28.60	28.32	28.42	28.42	-1.08%	202,326
Sep 19, 2024	28.75	28.83	28.44	28.73	28.73	1.66%	232,640
Sep 18, 2024	28.36	28.64	28.17	28.26	28.26	-0.63%	174,304
Sep 17, 2024	28.31	28.44	28.09	28.44	28.44	0.07%	198,753
Sep 16, 2024	28.25	28.59	28.11	28.42	28.30	1.14%	251,284
Sep 13, 2024	28.11	28.27	27.98	28.10	27.99	0.79%	207,396
Sep 12, 2024	27.62	27.93	27.52	27.88	27.77	0.90%	149,283
Sep 11, 2024	27.47	27.63	27.17	27.63	27.52	0.04%	198,518
Sep 10, 2024	27.59	27.67	27.29	27.62	27.51	0.29%	200,750
Sep 9, 2024	27.60	27.71	27.53	27.54	27.43	0.66%	140,210
Sep 6, 2024	27.87	27.95	27.31	27.36	27.25	-2.56%	229,796
Sep 5, 2024	28.10	28.14	27.95	28.08	27.97	0.47%	172,707
Sep 4, 2024	27.82	28.03	27.82	27.95	27.84	-0.04%	156,975
Sep 3, 2024	28.32	28.35	27.86	27.96	27.85	-2.20%	211,432
Aug 30, 2024	28.62	28.64	28.37	28.59	28.47	0.70%	138,979
Aug 29, 2024	28.52	28.58	28.38	28.39	28.27	-0.11%	180,116
Aug 28, 2024	28.53	28.60	28.33	28.42	28.30	-0.91%	175,800
Aug 27, 2024	28.68	28.75	28.59	28.68	28.56	0.07%	174,200
Aug 26, 2024	28.76	28.76	28.58	28.66	28.54	-0.49%	376,511
Aug 23, 2024	28.37	28.80	28.31	28.80	28.68	2.09%	132,959
Aug 22, 2024	28.41	28.41	28.10	28.21	28.10	-0.67%	129,441
Aug 21, 2024	28.29	28.46	28.25	28.40	28.28	0.92%	122,365
Aug 20, 2024	28.22	28.22	28.05	28.14	28.03	-0.39%	240,463
Aug 19, 2024	28.00	28.26	28.00	28.25	28.14	1.33%	180,022
Aug 16, 2024	27.70	27.90	27.70	27.88	27.77	0.76%	152,520
Aug 15, 2024	27.57	27.74	27.55	27.67	27.56	0.95%	185,081
Aug 14, 2024	27.36	27.43	27.29	27.41	27.30	0.70%	200,842
Aug 13, 2024	26.93	27.27	26.93	27.22	27.11	1.34%	180,465
Aug 12, 2024	26.79	26.88	26.39	26.86	26.75	0.49%	264,977
Aug 9, 2024	26.47	26.84	26.47	26.73	26.62	0.98%	209,097
Aug 8, 2024	26.39	26.55	26.24	26.47	26.36	1.03%	228,271
Aug 7, 2024	26.59	26.67	26.17	26.20	26.09	0.04%	338,889
Aug 6, 2024	25.95	26.31	25.84	26.19	26.08	0.50%	473,462
Aug 5, 2024	25.88	26.17	25.64	26.06	25.95	-3.32%	459,276
Aug 2, 2024	27.16	27.16	26.76	26.96	26.85	-2.05%	411,502
Aug 1, 2024	28.00	28.00	27.36	27.52	27.41	-2.82%	366,523
Jul 31, 2024	28.41	28.44	28.22	28.32	28.21	1.47%	238,806
Jul 30, 2024	27.88	27.97	27.81	27.91	27.80	0.29%	255,824
Jul 29, 2024	27.91	27.94	27.73	27.83	27.72	-0.36%	217,293
Jul 26, 2024	27.83	27.95	27.78	27.93	27.82	1.34%	316,520
Jul 25, 2024	27.50	27.77	27.37	27.56	27.45	-0.65%	314,597
Jul 24, 2024	27.92	28.11	27.72	27.74	27.63	-0.93%	282,751
Jul 23, 2024	28.01	28.06	27.94	28.00	27.89	-0.43%	369,743
Jul 22, 2024	28.10	28.12	27.97	28.12	28.01	0.68%	407,666
Jul 19, 2024	27.96	28.03	27.90	27.93	27.82	-0.68%	159,043
Jul 18, 2024	28.40	28.45	28.06	28.12	28.01	-0.57%	272,338
Jul 17, 2024	28.24	28.41	28.22	28.28	28.17	-0.07%	361,948
Jul 16, 2024	28.04	28.30	27.96	28.30	28.19	0.68%	1,143,747
Jul 15, 2024	28.15	28.22	28.07	28.11	28.00	-0.39%	273,075
Jul 12, 2024	28.17	28.29	28.10	28.22	28.11	0.75%	188,454
Jul 11, 2024	27.89	28.07	27.83	28.01	27.90	1.30%	205,327
Jul 10, 2024	27.50	27.67	27.42	27.65	27.54	1.21%	229,317
Jul 9, 2024	27.37	27.40	27.26	27.32	27.21	-0.62%	260,459
Jul 8, 2024	27.58	27.61	27.47	27.49	27.38	-0.33%	183,131
Jul 5, 2024	27.73	27.73	27.42	27.58	27.47	0.55%	220,294
Jul 3, 2024	27.25	27.45	27.25	27.43	27.32	1.40%	222,901
Jul 2, 2024	26.91	27.06	26.90	27.05	26.94	0.30%	322,408