Disco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	39.99	40.77	39.39	39.54	39.54	-3.06%	168,429
Mar 26, 2026	41.83	42.32	40.76	40.79	40.79	-4.05%	279,068
Mar 25, 2026	44.44	44.44	42.29	42.51	42.51	1.12%	130,792
Mar 24, 2026	41.26	42.17	40.90	42.04	42.04	-2.32%	293,007
Mar 23, 2026	42.80	44.30	41.56	43.04	43.04	4.82%	1,038,695
Mar 20, 2026	43.30	43.87	40.62	41.06	41.06	-4.95%	1,442,808
Mar 19, 2026	45.41	45.41	42.40	43.20	43.20	1.43%	588,032
Mar 18, 2026	44.50	44.50	42.59	42.59	42.59	-1.39%	150,602
Mar 17, 2026	42.96	43.42	42.85	43.19	43.19	-2.94%	204,018
Mar 16, 2026	45.59	45.59	44.10	44.50	44.50	3.27%	588,190
Mar 13, 2026	43.33	45.36	42.72	43.09	43.09	-0.67%	547,793
Mar 12, 2026	46.21	46.63	43.27	43.38	43.38	-4.11%	158,125
Mar 11, 2026	46.79	46.79	44.97	45.24	45.24	0.80%	107,703
Mar 10, 2026	44.71	46.00	44.30	44.88	44.88	0.34%	82,696
Mar 9, 2026	42.41	45.38	41.76	44.73	44.73	0.70%	206,037
Mar 6, 2026	45.00	46.32	44.21	44.42	44.42	-0.65%	87,350
Mar 5, 2026	45.20	45.58	43.72	44.71	44.71	-3.60%	254,799
Mar 4, 2026	44.35	46.41	44.35	46.38	46.38	1.89%	216,904
Mar 3, 2026	46.61	46.61	43.24	45.52	45.52	-4.67%	207,592
Mar 2, 2026	48.17	48.17	47.14	47.75	47.75	-1.14%	137,524
Feb 27, 2026	47.63	48.30	46.06	48.30	48.30	-3.01%	576,181
Feb 26, 2026	50.87	50.87	49.11	49.80	49.80	-4.65%	226,857
Feb 25, 2026	52.41	52.99	51.82	52.23	52.23	5.61%	100,471
Feb 24, 2026	48.84	49.58	48.84	49.46	49.46	3.33%	112,693
Feb 23, 2026	48.60	49.00	47.65	47.86	47.86	-1.22%	108,775
Feb 20, 2026	48.00	48.63	47.40	48.45	48.45	2.74%	464,599
Feb 19, 2026	47.03	47.59	47.03	47.16	47.16	0.30%	356,045
Feb 18, 2026	45.69	47.57	45.69	47.02	47.02	-0.86%	116,380
Feb 17, 2026	46.80	49.73	46.59	47.43	47.43	-2.21%	198,817
Feb 13, 2026	48.00	49.32	47.89	48.50	48.50	2.99%	357,385
Feb 12, 2026	49.50	49.50	46.27	47.09	47.09	-8.10%	786,764
Feb 11, 2026	51.05	51.85	50.00	51.24	51.24	2.79%	781,234
Feb 10, 2026	47.60	50.44	47.60	49.85	49.85	4.91%	494,401
Feb 9, 2026	45.33	47.52	45.33	47.52	47.52	4.85%	199,711
Feb 6, 2026	41.20	45.44	41.20	45.32	45.32	10.11%	214,658
Feb 5, 2026	41.11	41.74	41.10	41.16	41.16	-1.72%	490,039
Feb 4, 2026	42.50	44.03	41.45	41.88	41.88	-0.17%	233,941
Feb 3, 2026	44.58	44.58	41.36	41.95	41.95	1.33%	909,106
Feb 2, 2026	41.25	41.59	38.68	41.40	41.40	-3.07%	425,666
Jan 30, 2026	41.29	43.54	41.29	42.71	42.71	-1.96%	363,872
Jan 29, 2026	43.50	44.04	42.48	43.57	43.57	-4.88%	215,296
Jan 28, 2026	47.97	48.32	45.73	45.80	45.80	0.33%	328,588
Jan 27, 2026	43.55	46.35	43.55	45.65	45.65	6.71%	662,188
Jan 26, 2026	42.80	43.14	42.61	42.78	42.78	0.66%	117,342
Jan 23, 2026	42.00	43.39	42.00	42.50	42.50	-3.52%	1,527,769
Jan 22, 2026	45.50	45.50	43.65	44.05	44.05	7.97%	1,814,782
Jan 21, 2026	37.60	41.50	37.60	40.80	40.80	10.93%	912,012
Jan 20, 2026	36.15	37.57	36.00	36.78	36.78	-3.08%	752,638
Jan 16, 2026	37.31	38.18	37.31	37.95	37.95	0.16%	334,059
Jan 15, 2026	38.75	38.75	37.51	37.89	37.89	1.69%	127,357