Disco Corporation (DISPF)
OTCMKTS · Delayed Price · Currency is USD
312.49
-16.13 (-4.91%)
At close: Jul 29, 2026
DISPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 312.40 | 327.22 | 307.09 | 312.49 | 312.49 | -4.91% | 340 |
| Jul 28, 2026 | 325.29 | 336.50 | 325.29 | 328.63 | 328.63 | -9.48% | 286 |
| Jul 27, 2026 | 372.72 | 389.84 | 363.06 | 363.06 | 363.06 | -3.48% | 289 |
| Jul 24, 2026 | 379.46 | 379.46 | 363.99 | 376.17 | 376.17 | -12.54% | 285 |
| Jul 23, 2026 | 413.67 | 441.93 | 394.59 | 430.09 | 430.09 | 2.89% | 77 |
| Jul 22, 2026 | 415.08 | 423.50 | 415.08 | 418.03 | 418.03 | 0.03% | 239 |
| Jul 21, 2026 | 398.72 | 417.90 | 398.52 | 417.90 | 417.90 | 3.44% | 339 |
| Jul 20, 2026 | 397.79 | 420.68 | 397.34 | 403.99 | 403.99 | -1.56% | 277 |
| Jul 17, 2026 | 409.14 | 412.79 | 388.58 | 410.40 | 410.40 | -2.41% | 150 |
| Jul 16, 2026 | 421.66 | 437.25 | 420.51 | 420.51 | 420.51 | -3.02% | 78 |
| Jul 15, 2026 | 460.95 | 468.65 | 433.60 | 433.60 | 433.60 | - | 102 |
| Jul 14, 2026 | 433.61 | 453.40 | 433.60 | 433.60 | 433.60 | 1.27% | 165 |
| Jul 13, 2026 | 429.04 | 450.98 | 428.17 | 428.17 | 428.17 | -2.25% | 128 |
| Jul 10, 2026 | 459.16 | 459.33 | 437.37 | 438.03 | 438.03 | -1.14% | 88 |
| Jul 9, 2026 | 452.09 | 462.06 | 437.26 | 443.09 | 443.09 | 5.68% | 84 |
| Jul 8, 2026 | 409.78 | 426.15 | 407.86 | 419.29 | 419.29 | -1.68% | 249 |
| Jul 7, 2026 | 460.36 | 460.36 | 426.44 | 426.44 | 426.44 | -13.41% | 262 |
| Jul 6, 2026 | 468.78 | 492.46 | 468.68 | 492.46 | 492.46 | 8.18% | 1,022 |
| Jul 2, 2026 | 489.35 | 489.35 | 446.49 | 455.24 | 455.24 | -6.77% | 211 |
| Jul 1, 2026 | 529.83 | 532.05 | 481.00 | 488.32 | 488.32 | -4.01% | 1,404 |
| Jun 30, 2026 | 514.07 | 517.35 | 497.65 | 508.70 | 508.70 | 0.38% | 32,043 |
| Jun 29, 2026 | 481.00 | 506.76 | 481.00 | 506.76 | 506.76 | 4.94% | 83 |
| Jun 26, 2026 | 499.07 | 504.45 | 482.92 | 482.92 | 482.92 | -5.96% | 72 |
| Jun 25, 2026 | 543.89 | 543.89 | 513.53 | 513.53 | 513.53 | 6.59% | 188 |
| Jun 24, 2026 | 506.75 | 506.75 | 477.54 | 481.80 | 481.80 | -3.00% | 59 |
| Jun 23, 2026 | 507.53 | 518.70 | 494.17 | 496.69 | 496.69 | -12.60% | 93 |
| Jun 22, 2026 | 567.28 | 573.49 | 547.15 | 568.28 | 568.28 | 3.02% | 944 |
| Jun 18, 2026 | 546.20 | 557.58 | 517.14 | 551.61 | 551.61 | 9.14% | 90 |
| Jun 17, 2026 | 535.99 | 537.52 | 505.41 | 505.41 | 505.41 | -3.44% | 22 |
| Jun 16, 2026 | 495.97 | 528.09 | 495.97 | 523.42 | 523.42 | -4.14% | 56 |
| Jun 15, 2026 | 546.04 | 553.94 | 522.35 | 546.04 | 546.04 | 10.85% | 80 |
| Jun 12, 2026 | 501.63 | 512.61 | 491.03 | 492.61 | 492.61 | 12.83% | 1,546 |
| Jun 11, 2026 | 429.32 | 452.85 | 429.32 | 436.61 | 436.61 | -1.03% | 1,642 |
| Jun 10, 2026 | 441.44 | 441.73 | 421.84 | 441.14 | 441.14 | 1.94% | 44 |
| Jun 9, 2026 | 444.97 | 461.11 | 432.33 | 432.72 | 432.72 | 2.12% | 72 |
| Jun 8, 2026 | 423.75 | 441.52 | 423.75 | 423.75 | 423.75 | 3.28% | 76 |
| Jun 5, 2026 | 464.38 | 464.38 | 410.29 | 410.29 | 410.29 | -6.87% | 54 |
| Jun 4, 2026 | 450.31 | 465.32 | 434.22 | 440.54 | 440.54 | 5.38% | 997 |
| Jun 3, 2026 | 418.07 | 441.02 | 418.04 | 418.04 | 418.04 | 4.97% | 770 |
| Jun 2, 2026 | 398.26 | 414.17 | 398.26 | 398.26 | 398.26 | -3.32% | 395 |
| Jun 1, 2026 | 400.92 | 411.95 | 397.06 | 411.95 | 411.95 | 3.08% | 269 |
| May 29, 2026 | 398.11 | 420.02 | 398.11 | 399.65 | 399.65 | -3.75% | 63 |
| May 28, 2026 | 414.54 | 430.69 | 414.54 | 415.20 | 415.20 | -5.18% | 193 |
| May 27, 2026 | 415.92 | 438.03 | 415.92 | 437.90 | 437.90 | 5.96% | 58 |
| May 26, 2026 | 434.29 | 434.31 | 413.18 | 413.27 | 413.27 | 0.03% | 136 |
| May 22, 2026 | 413.16 | 424.56 | 412.88 | 413.16 | 413.16 | -1.54% | 172 |
| May 21, 2026 | 399.85 | 422.10 | 399.85 | 419.64 | 419.64 | 7.46% | 292 |
| May 20, 2026 | 378.59 | 402.89 | 378.59 | 390.52 | 390.52 | 2.90% | 519 |
| May 19, 2026 | 393.05 | 393.05 | 379.51 | 379.51 | 379.51 | -8.32% | 569 |
| May 18, 2026 | 401.99 | 413.98 | 401.27 | 413.97 | 413.97 | 0.43% | 128 |