DISV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	28.47	28.55	28.14	28.21	28.21	-0.83%	245,489
Feb 20, 2025	28.32	28.46	28.27	28.44	28.44	0.78%	207,911
Feb 19, 2025	28.22	28.40	28.13	28.22	28.22	-1.02%	221,884
Feb 18, 2025	28.53	29.37	28.44	28.51	28.51	0.35%	259,043
Feb 14, 2025	28.50	28.57	28.38	28.41	28.41	0.07%	237,181
Feb 13, 2025	28.19	28.39	28.14	28.39	28.39	1.18%	259,735
Feb 12, 2025	27.86	28.12	27.82	28.06	28.06	0.16%	167,885
Feb 11, 2025	27.91	28.05	27.86	28.02	28.02	0.13%	219,220
Feb 10, 2025	27.94	27.98	27.88	27.98	27.98	0.83%	210,768
Feb 7, 2025	27.93	27.96	27.70	27.75	27.75	-0.43%	251,441
Feb 6, 2025	27.82	27.91	27.77	27.87	27.87	0.61%	271,068
Feb 5, 2025	27.56	27.71	27.53	27.70	27.70	0.98%	251,326
Feb 4, 2025	27.24	27.46	27.22	27.43	27.43	1.18%	305,963
Feb 3, 2025	26.94	27.24	26.85	27.11	27.11	-1.20%	312,127
Jan 31, 2025	27.61	27.74	27.36	27.44	27.44	-0.72%	274,422
Jan 30, 2025	27.68	27.79	27.54	27.64	27.64	1.06%	336,328
Jan 29, 2025	27.35	27.44	27.25	27.35	27.35	0.04%	319,011
Jan 28, 2025	27.38	27.38	27.18	27.34	27.34	-0.22%	255,875
Jan 27, 2025	27.31	27.40	27.27	27.40	27.40	0.33%	385,355
Jan 24, 2025	27.27	27.43	27.27	27.31	27.31	0.37%	247,247
Jan 23, 2025	27.05	27.25	27.03	27.21	27.21	0.44%	491,318
Jan 22, 2025	27.22	27.23	27.04	27.09	27.09	-0.62%	301,263
Jan 21, 2025	27.11	27.26	27.00	27.26	27.26	2.02%	514,894
Jan 17, 2025	26.67	26.87	26.67	26.72	26.72	0.60%	248,922
Jan 16, 2025	26.57	26.71	26.50	26.56	26.56	-0.08%	392,296
Jan 15, 2025	26.72	26.72	26.50	26.58	26.58	1.26%	486,370
Jan 14, 2025	26.11	26.27	26.08	26.25	26.25	0.63%	657,939
Jan 13, 2025	25.87	26.11	25.85	26.09	26.09	-0.10%	313,552
Jan 10, 2025	26.27	26.35	26.07	26.11	26.11	-1.69%	344,315
Jan 8, 2025	26.47	26.57	26.36	26.56	26.56	-0.49%	313,543
Jan 7, 2025	26.90	26.95	26.66	26.69	26.69	-0.63%	270,574
Jan 6, 2025	26.88	27.03	26.80	26.86	26.86	0.71%	227,859
Jan 3, 2025	26.64	27.17	26.52	26.67	26.67	0.30%	231,841
Jan 2, 2025	26.60	26.70	26.46	26.59	26.59	0.08%	354,853
Dec 31, 2024	26.58	26.73	26.48	26.57	26.57	0.08%	465,078
Dec 30, 2024	26.48	26.65	26.36	26.55	26.55	-0.11%	526,402
Dec 27, 2024	26.54	26.65	26.48	26.58	26.58	0.04%	374,937
Dec 26, 2024	26.40	26.66	26.40	26.57	26.57	0.23%	330,015
Dec 24, 2024	26.39	26.51	26.35	26.51	26.51	0.38%	361,785
Dec 23, 2024	26.24	26.42	26.15	26.41	26.41	0.34%	820,934
Dec 20, 2024	26.06	26.49	26.03	26.32	26.32	0.42%	729,537
Dec 19, 2024	26.38	26.40	26.14	26.21	26.21	0.11%	799,215
Dec 18, 2024	26.82	27.00	26.18	26.18	26.18	-2.24%	546,735
Dec 17, 2024	26.87	26.88	26.74	26.78	26.78	-1.44%	340,043
Dec 16, 2024	27.21	27.29	27.10	27.17	27.01	-0.55%	414,223
Dec 13, 2024	27.47	27.47	27.24	27.32	27.16	-0.44%	309,645
Dec 12, 2024	27.59	27.65	27.39	27.44	27.27	-0.94%	244,639
Dec 11, 2024	27.68	27.77	27.59	27.70	27.53	0.44%	201,597
Dec 10, 2024	27.68	27.87	27.51	27.58	27.41	-0.36%	263,483
Dec 9, 2024	27.79	27.92	27.62	27.68	27.51	0.40%	280,867
Dec 6, 2024	27.82	27.82	27.53	27.57	27.40	-0.36%	194,372
Dec 5, 2024	27.70	27.76	27.61	27.67	27.50	0.75%	263,435
Dec 4, 2024	27.50	27.54	27.39	27.47	27.30	-0.09%	255,533
Dec 3, 2024	27.43	27.54	27.36	27.49	27.32	0.99%	311,511
Dec 2, 2024	27.30	27.33	26.89	27.22	27.06	-0.48%	264,318
Nov 29, 2024	27.18	27.35	27.15	27.35	27.19	1.30%	107,918
Nov 27, 2024	26.93	27.07	26.87	27.00	26.84	0.75%	142,234
Nov 26, 2024	26.98	26.98	26.73	26.80	26.64	-0.85%	227,542
Nov 25, 2024	27.12	27.20	26.98	27.03	26.87	0.11%	496,926
Nov 22, 2024	26.89	27.07	26.89	27.00	26.84	0.26%	329,507
Nov 21, 2024	26.86	26.97	26.68	26.93	26.77	0.41%	202,108
Nov 20, 2024	26.78	26.92	26.52	26.82	26.66	-0.48%	255,044
Nov 19, 2024	26.80	27.04	26.75	26.95	26.79	-0.33%	303,379
Nov 18, 2024	26.83	27.11	26.77	27.04	26.88	0.86%	309,841
Nov 15, 2024	26.82	26.85	26.66	26.81	26.65	0.22%	271,449
Nov 14, 2024	26.81	26.91	26.61	26.75	26.59	0.60%	167,290
Nov 13, 2024	26.79	26.87	26.55	26.59	26.43	-0.71%	244,199
Nov 12, 2024	27.06	27.12	26.64	26.78	26.62	-1.80%	240,938
Nov 11, 2024	27.40	27.52	27.27	27.27	27.11	-0.49%	252,285
Nov 8, 2024	27.51	27.77	27.23	27.41	27.24	-1.70%	263,919
Nov 7, 2024	27.76	27.96	27.67	27.88	27.71	1.60%	221,182
Nov 6, 2024	27.25	27.52	27.12	27.44	27.27	-0.94%	332,105
Nov 5, 2024	27.54	27.71	27.31	27.70	27.53	0.91%	151,372
Nov 4, 2024	27.52	27.76	27.39	27.45	27.28	0.55%	227,080
Nov 1, 2024	27.52	27.58	27.30	27.30	27.14	-0.44%	204,761
Oct 31, 2024	27.52	27.60	27.16	27.42	27.25	-0.40%	182,471
Oct 30, 2024	27.52	27.77	27.48	27.53	27.36	-0.11%	300,992
Oct 29, 2024	27.58	27.67	27.45	27.56	27.39	-0.68%	215,217
Oct 28, 2024	27.69	27.82	27.60	27.75	27.58	0.58%	139,095
Oct 25, 2024	27.80	27.88	27.42	27.59	27.42	-0.36%	224,757
Oct 24, 2024	27.76	27.89	27.53	27.69	27.52	0.18%	157,458
Oct 23, 2024	27.71	27.80	27.50	27.64	27.47	-1.46%	179,112
Oct 22, 2024	28.00	28.19	27.96	28.05	27.88	-0.25%	145,287
Oct 21, 2024	28.31	28.40	28.06	28.12	27.95	-1.19%	168,378
Oct 18, 2024	28.38	28.48	28.29	28.46	28.29	1.03%	129,760
Oct 17, 2024	28.36	28.38	28.14	28.17	28.00	-0.81%	221,794
Oct 16, 2024	28.27	28.40	28.21	28.40	28.23	0.89%	103,321
Oct 15, 2024	28.31	28.41	28.11	28.15	27.98	-0.53%	132,820
Oct 14, 2024	28.24	28.38	28.19	28.30	28.13	-0.21%	147,174
Oct 11, 2024	28.23	28.44	28.23	28.36	28.19	0.28%	157,167
Oct 10, 2024	28.14	28.29	28.06	28.28	28.11	0.34%	157,920
Oct 9, 2024	28.10	28.24	28.06	28.19	28.02	-0.16%	178,254
Oct 8, 2024	28.29	28.39	28.03	28.23	28.06	-0.70%	175,685
Oct 7, 2024	28.59	28.89	28.35	28.43	28.26	-1.18%	112,435
Oct 4, 2024	28.59	28.77	28.59	28.77	28.60	1.36%	226,379
Oct 3, 2024	28.36	28.57	28.26	28.39	28.21	-0.68%	147,827
Oct 2, 2024	28.64	28.73	28.56	28.58	28.41	-0.56%	194,794
Oct 1, 2024	28.96	29.26	28.59	28.74	28.57	-1.10%	226,116
Sep 30, 2024	29.02	29.10	28.77	29.06	28.88	0.14%	211,731
Sep 27, 2024	29.13	29.26	28.94	29.02	28.85	-0.55%	159,081