DISV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	44.94	45.07	44.50	44.60	44.60	-0.47%	19,700
Aug 27, 2026	44.77	44.84	44.59	44.81	44.81	0.38%	254,104
Aug 26, 2026	44.79	44.86	44.62	44.64	44.64	-0.22%	221,325
Aug 25, 2026	44.64	44.75	44.50	44.74	44.74	0.58%	365,119
Aug 24, 2026	44.46	44.65	44.38	44.48	44.48	-0.02%	285,979
Aug 21, 2026	44.45	44.59	44.43	44.49	44.49	0.86%	530,545
Aug 20, 2026	44.05	44.21	43.95	44.11	44.11	-0.05%	622,775
Aug 19, 2026	44.02	44.21	43.94	44.13	44.13	0.96%	319,740
Aug 18, 2026	44.13	44.16	43.71	43.71	43.71	-1.02%	637,152
Aug 17, 2026	44.30	44.30	44.03	44.16	44.16	-0.20%	394,656
Aug 14, 2026	44.27	44.45	44.18	44.25	44.25	0.45%	202,044
Aug 13, 2026	44.08	44.09	43.93	44.05	44.05	0.43%	230,800
Aug 12, 2026	44.10	44.10	43.80	43.86	43.86	0.27%	235,840
Aug 11, 2026	43.77	43.86	43.65	43.74	43.74	0.21%	252,977
Aug 10, 2026	43.63	43.74	43.56	43.65	43.65	-0.50%	238,658
Aug 7, 2026	43.89	43.91	43.52	43.87	43.87	1.18%	256,972
Aug 6, 2026	43.41	43.48	43.27	43.36	43.36	0.39%	239,824
Aug 5, 2026	43.48	43.48	43.19	43.19	43.19	0.51%	476,870
Aug 4, 2026	42.71	43.14	42.65	42.97	42.97	0.89%	356,818
Aug 3, 2026	42.57	42.65	42.41	42.59	42.59	0.59%	255,491
Jul 31, 2026	42.41	42.42	41.92	42.34	42.34	-0.52%	198,762
Jul 30, 2026	42.15	42.57	42.06	42.56	42.56	2.46%	272,486
Jul 29, 2026	41.51	42.01	41.34	41.54	41.54	-0.50%	412,668
Jul 28, 2026	41.51	41.85	41.45	41.75	41.75	0.10%	512,530
Jul 27, 2026	41.96	41.96	41.58	41.71	41.71	0.36%	269,278
Jul 24, 2026	41.42	41.72	41.41	41.56	41.56	0.82%	293,100
Jul 23, 2026	41.22	41.42	41.06	41.22	41.22	-0.84%	537,862
Jul 22, 2026	41.60	41.81	41.57	41.57	41.57	0.56%	229,097
Jul 21, 2026	41.23	41.42	41.02	41.34	41.34	0.95%	640,478
Jul 20, 2026	41.24	41.24	40.83	40.95	40.95	-0.44%	283,595
Jul 17, 2026	40.97	41.21	40.94	41.13	41.13	-0.68%	265,465
Jul 16, 2026	41.42	41.55	41.28	41.41	41.41	-0.19%	238,678
Jul 15, 2026	41.36	41.66	41.22	41.49	41.49	1.02%	314,018
Jul 14, 2026	41.23	41.41	41.03	41.07	41.07	0.83%	256,495
Jul 13, 2026	40.82	40.97	40.65	40.73	40.73	-0.42%	221,019
Jul 10, 2026	40.87	40.99	40.62	40.90	40.90	0.69%	296,155
Jul 9, 2026	40.61	40.68	40.41	40.62	40.62	0.10%	338,660
Jul 8, 2026	40.58	40.62	40.21	40.58	40.58	-0.71%	502,490
Jul 7, 2026	41.13	41.21	40.74	40.87	40.87	-1.02%	301,017
Jul 6, 2026	41.20	41.29	41.02	41.29	41.29	1.30%	337,200
Jul 2, 2026	40.89	41.05	40.56	40.76	40.76	1.07%	549,107
Jul 1, 2026	40.08	40.47	40.06	40.33	40.33	0.50%	301,187
Jun 30, 2026	40.00	40.20	39.99	40.13	40.13	-0.42%	313,915
Jun 29, 2026	40.46	40.46	40.13	40.30	40.30	-0.20%	355,572
Jun 26, 2026	40.53	40.61	40.23	40.38	40.38	-0.39%	476,047
Jun 25, 2026	40.48	40.83	40.44	40.54	40.54	0.60%	599,929
Jun 24, 2026	40.30	40.47	40.18	40.30	40.30	-0.53%	435,880
Jun 23, 2026	40.52	40.70	40.39	40.52	40.52	-1.51%	239,757
Jun 22, 2026	41.83	41.92	41.70	41.74	41.14	0.14%	320,178
Jun 18, 2026	41.84	41.95	41.62	41.68	41.08	-0.64%	336,919