Disco Corporation (DSCSY)
OTCMKTS · Delayed Price · Currency is USD
28.64
+0.31 (1.08%)
Jul 30, 2025, 12:42 PM EDT
Disco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 28.60 | 29.20 | 28.33 | 28.41 | - | -1.47% | 2,968 |
| Jul 28, 2025 | 28.50 | 29.41 | 28.50 | 28.83 | 28.83 | -3.16% | 42,366 |
| Jul 25, 2025 | 29.31 | 29.84 | 29.31 | 29.77 | 29.77 | 3.37% | 37,992 |
| Jul 24, 2025 | 28.84 | 30.38 | 28.80 | 28.80 | 28.80 | -2.67% | 92,549 |
| Jul 23, 2025 | 28.79 | 29.71 | 28.78 | 29.59 | 29.59 | 1.96% | 310,463 |
| Jul 22, 2025 | 29.23 | 29.24 | 28.80 | 29.02 | 29.02 | 0.28% | 39,398 |
| Jul 21, 2025 | 28.62 | 29.35 | 28.62 | 28.94 | 28.94 | 1.22% | 36,588 |
| Jul 18, 2025 | 28.75 | 28.97 | 28.51 | 28.59 | 28.59 | -1.79% | 281,130 |
| Jul 17, 2025 | 29.05 | 29.90 | 28.84 | 29.11 | 29.11 | -6.25% | 49,431 |
| Jul 16, 2025 | 30.87 | 31.14 | 30.47 | 31.05 | 31.05 | -0.03% | 118,251 |
| Jul 15, 2025 | 30.11 | 31.45 | 30.11 | 31.06 | 31.06 | 3.53% | 63,874 |
| Jul 14, 2025 | 29.15 | 30.06 | 29.15 | 30.00 | 30.00 | 2.46% | 36,579 |
| Jul 11, 2025 | 29.20 | 29.57 | 29.19 | 29.28 | 29.28 | -0.76% | 97,943 |
| Jul 10, 2025 | 29.06 | 29.56 | 29.02 | 29.51 | 29.51 | 2.63% | 63,642 |
| Jul 9, 2025 | 28.65 | 29.05 | 28.48 | 28.75 | 28.75 | -0.62% | 63,606 |
| Jul 8, 2025 | 28.00 | 29.00 | 28.00 | 28.93 | 28.93 | 1.22% | 78,241 |
| Jul 7, 2025 | 27.78 | 29.13 | 27.78 | 28.58 | 28.58 | -1.24% | 55,014 |
| Jul 3, 2025 | 28.92 | 29.10 | 28.90 | 28.94 | 28.94 | 1.12% | 26,605 |
| Jul 2, 2025 | 27.29 | 28.78 | 27.29 | 28.62 | 28.62 | -1.58% | 97,246 |
| Jul 1, 2025 | 28.89 | 29.64 | 28.89 | 29.08 | 29.08 | -1.49% | 69,192 |
| Jun 30, 2025 | 29.43 | 29.79 | 28.85 | 29.52 | 29.52 | -0.34% | 35,641 |
| Jun 27, 2025 | 29.00 | 29.84 | 29.00 | 29.62 | 29.62 | 7.83% | 88,276 |
| Jun 26, 2025 | 28.18 | 28.18 | 26.97 | 27.47 | 27.47 | 2.46% | 78,276 |
| Jun 25, 2025 | 26.30 | 26.86 | 25.92 | 26.81 | 26.81 | 1.32% | 51,912 |
| Jun 24, 2025 | 26.40 | 26.67 | 26.06 | 26.46 | 26.46 | 6.05% | 150,679 |
| Jun 23, 2025 | 24.50 | 25.18 | 24.07 | 24.95 | 24.95 | 1.71% | 117,024 |
| Jun 20, 2025 | 25.84 | 25.84 | 24.51 | 24.53 | 24.53 | -2.46% | 211,826 |
| Jun 18, 2025 | 25.50 | 25.97 | 25.06 | 25.15 | 25.15 | 0.64% | 271,816 |
| Jun 17, 2025 | 24.80 | 25.87 | 24.80 | 24.99 | 24.99 | 4.00% | 62,746 |
| Jun 16, 2025 | 24.87 | 24.87 | 23.97 | 24.03 | 24.03 | 4.75% | 192,158 |
| Jun 13, 2025 | 23.08 | 23.33 | 22.92 | 22.94 | 22.94 | -4.81% | 46,665 |
| Jun 12, 2025 | 24.38 | 24.38 | 23.87 | 24.10 | 24.10 | 0.71% | 119,218 |
| Jun 11, 2025 | 23.13 | 24.28 | 23.13 | 23.93 | 23.93 | 3.91% | 47,496 |
| Jun 10, 2025 | 23.00 | 23.18 | 22.92 | 23.03 | 23.03 | 0.13% | 36,506 |
| Jun 9, 2025 | 22.95 | 23.16 | 22.70 | 23.00 | 23.00 | 2.63% | 129,939 |
| Jun 6, 2025 | 22.38 | 22.54 | 22.33 | 22.41 | 22.41 | 0.25% | 49,823 |
| Jun 5, 2025 | 22.39 | 22.99 | 22.28 | 22.35 | 22.35 | -1.57% | 361,385 |
| Jun 4, 2025 | 23.40 | 23.40 | 22.26 | 22.71 | 22.71 | -0.18% | 59,062 |
| Jun 3, 2025 | 23.50 | 23.50 | 22.08 | 22.75 | 22.75 | 0.31% | 75,298 |
| Jun 2, 2025 | 22.40 | 22.78 | 22.26 | 22.68 | 22.68 | 1.25% | 78,980 |
| May 30, 2025 | 23.59 | 23.59 | 22.08 | 22.40 | 22.40 | -4.88% | 232,254 |
| May 29, 2025 | 24.79 | 24.79 | 23.04 | 23.55 | 23.55 | 1.64% | 43,111 |
| May 28, 2025 | 22.88 | 23.53 | 22.88 | 23.17 | 23.17 | -3.34% | 70,425 |
| May 27, 2025 | 23.00 | 23.98 | 23.00 | 23.97 | 23.97 | 3.45% | 106,415 |
| May 23, 2025 | 23.37 | 23.51 | 22.91 | 23.17 | 23.17 | -0.43% | 59,363 |
| May 22, 2025 | 22.88 | 23.44 | 22.88 | 23.27 | 23.27 | 1.13% | 51,792 |
| May 21, 2025 | 22.44 | 23.69 | 22.44 | 23.01 | 23.01 | -4.72% | 36,916 |
| May 20, 2025 | 24.51 | 24.51 | 23.45 | 24.15 | 24.15 | 0.42% | 71,252 |
| May 19, 2025 | 23.28 | 24.14 | 23.28 | 24.05 | 24.05 | -0.87% | 94,373 |
| May 16, 2025 | 24.20 | 24.37 | 24.03 | 24.26 | 24.26 | -0.94% | 130,593 |