DISV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	41.83	41.86	41.60	41.73	41.73	-1.49%	248,881
May 14, 2026	42.50	42.50	42.26	42.36	42.36	0.14%	537,083
May 13, 2026	42.16	42.32	41.99	42.30	42.30	0.33%	223,310
May 12, 2026	42.20	42.23	41.73	42.16	42.16	-0.54%	267,727
May 11, 2026	42.50	42.62	42.35	42.39	42.39	-	243,511
May 8, 2026	42.18	42.41	42.13	42.39	42.39	1.36%	242,864
May 7, 2026	42.24	42.28	41.73	41.82	41.82	-0.45%	266,788
May 6, 2026	41.98	42.15	41.90	42.01	42.01	2.09%	222,945
May 5, 2026	41.02	41.25	40.96	41.15	41.15	1.01%	237,272
May 4, 2026	40.97	41.18	40.62	40.74	40.74	-1.16%	296,712
May 1, 2026	41.29	41.53	41.20	41.22	41.22	-0.17%	242,518
Apr 30, 2026	40.88	41.42	40.86	41.29	41.29	2.18%	290,308
Apr 29, 2026	40.64	40.64	40.19	40.41	40.41	-0.88%	213,262
Apr 28, 2026	40.78	40.88	40.59	40.77	40.77	0.12%	215,454
Apr 27, 2026	40.80	40.98	40.67	40.72	40.72	-0.02%	327,624
Apr 24, 2026	40.73	40.82	40.50	40.73	40.73	-	307,994
Apr 23, 2026	40.90	41.06	40.28	40.73	40.73	-0.83%	268,153
Apr 22, 2026	41.03	41.18	40.92	41.07	41.07	0.49%	220,745
Apr 21, 2026	41.54	41.62	40.86	40.87	40.87	-2.08%	319,946
Apr 20, 2026	41.63	41.74	41.51	41.74	41.74	-0.48%	346,418
Apr 17, 2026	42.23	42.29	41.90	41.94	41.94	0.82%	274,140
Apr 16, 2026	41.71	41.81	41.43	41.60	41.60	0.22%	206,701
Apr 15, 2026	41.66	41.66	41.44	41.51	41.51	-0.57%	275,472
Apr 14, 2026	41.76	41.82	41.66	41.75	41.75	0.68%	311,193
Apr 13, 2026	40.92	41.47	40.85	41.47	41.47	0.70%	321,254
Apr 10, 2026	41.40	41.45	41.05	41.18	41.18	0.34%	431,784
Apr 9, 2026	40.71	41.25	40.71	41.04	41.04	-0.65%	328,019
Apr 8, 2026	41.47	41.50	40.95	41.31	41.31	3.43%	472,458
Apr 7, 2026	39.83	40.11	39.38	39.94	39.94	-0.08%	430,718
Apr 6, 2026	39.76	40.07	39.65	39.97	39.97	0.81%	296,520
Apr 2, 2026	38.95	39.73	38.95	39.65	39.65	-0.63%	302,139
Apr 1, 2026	39.97	40.16	39.71	39.90	39.90	1.17%	307,903
Mar 31, 2026	38.81	39.45	38.65	39.44	39.44	3.14%	359,541
Mar 30, 2026	38.46	38.65	38.13	38.24	38.24	-0.16%	351,607
Mar 27, 2026	38.35	38.65	38.11	38.30	38.30	-0.42%	366,123
Mar 26, 2026	38.73	39.05	38.42	38.46	38.46	-1.76%	477,189
Mar 25, 2026	39.34	39.34	38.96	39.15	39.15	1.64%	364,494
Mar 24, 2026	38.29	38.79	38.13	38.52	38.52	-0.03%	373,351
Mar 23, 2026	38.35	38.99	38.20	38.53	38.51	2.17%	503,722
Mar 20, 2026	38.73	38.73	37.47	37.71	37.70	-2.76%	537,104
Mar 19, 2026	38.26	38.96	38.01	38.78	38.76	-0.64%	777,572
Mar 18, 2026	39.52	39.52	38.97	39.03	39.01	-1.10%	399,829
Mar 17, 2026	39.60	39.66	39.40	39.46	39.45	0.37%	514,074
Mar 16, 2026	39.09	39.46	39.03	39.32	39.30	1.55%	502,632
Mar 13, 2026	39.28	39.46	38.70	38.72	38.70	-1.97%	862,798
Mar 12, 2026	39.82	39.82	39.30	39.50	39.48	-1.77%	732,603
Mar 11, 2026	40.18	40.29	39.88	40.21	40.19	0.07%	324,197
Mar 10, 2026	40.48	40.91	40.18	40.18	40.16	0.30%	740,817
Mar 9, 2026	39.33	40.12	39.00	40.06	40.04	-0.55%	594,015
Mar 6, 2026	39.94	40.40	39.64	40.28	40.26	-0.69%	408,766