Disco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	33.30	33.55	32.95	33.22	33.22	-0.30%	93,184
Oct 30, 2025	33.57	33.90	33.32	33.32	33.32	-7.73%	83,470
Oct 29, 2025	36.25	36.46	35.54	36.11	36.11	0.61%	139,102
Oct 28, 2025	35.89	36.11	35.60	35.89	35.89	1.30%	84,016
Oct 27, 2025	34.51	35.47	34.51	35.43	35.43	0.88%	52,131
Oct 24, 2025	35.96	36.00	35.10	35.12	35.12	3.81%	56,885
Oct 23, 2025	33.42	33.90	32.90	33.83	33.83	-0.24%	66,983
Oct 22, 2025	36.21	36.21	33.48	33.91	33.91	-1.94%	90,657
Oct 21, 2025	34.38	34.67	34.35	34.58	34.58	-4.16%	49,078
Oct 20, 2025	36.46	36.46	35.94	36.08	36.08	3.50%	31,566
Oct 17, 2025	34.63	34.98	33.93	34.86	34.86	-0.71%	71,361
Oct 16, 2025	35.80	35.80	34.13	35.11	35.11	0.72%	196,523
Oct 15, 2025	34.19	35.29	34.19	34.86	34.86	1.96%	302,273
Oct 14, 2025	33.70	34.42	33.70	34.19	34.19	-0.03%	97,077
Oct 13, 2025	34.74	34.74	33.33	34.20	34.20	3.95%	69,932
Oct 10, 2025	34.86	34.90	32.90	32.90	32.90	-6.03%	217,908
Oct 9, 2025	34.55	35.37	34.50	35.01	35.01	0.78%	119,613
Oct 8, 2025	33.44	35.50	33.44	34.74	34.74	-0.60%	138,751
Oct 7, 2025	33.90	35.68	33.90	34.95	34.95	-5.54%	106,614
Oct 6, 2025	35.25	37.00	35.25	37.00	37.00	6.20%	58,496
Oct 3, 2025	34.80	35.05	34.30	34.84	34.84	0.03%	69,615
Oct 2, 2025	35.60	35.60	34.00	34.83	34.83	9.67%	123,367
Oct 1, 2025	30.79	32.43	30.79	31.76	31.76	1.31%	94,329
Sep 30, 2025	31.18	31.35	31.10	31.35	31.35	-0.67%	68,436
Sep 29, 2025	31.60	31.78	31.56	31.56	31.56	1.15%	47,923
Sep 26, 2025	31.80	31.80	31.05	31.20	31.20	-6.64%	44,655
Sep 25, 2025	33.60	33.60	33.11	33.42	33.42	2.08%	215,341
Sep 24, 2025	32.16	33.46	32.16	32.74	32.74	0.89%	255,205
Sep 23, 2025	32.26	32.78	32.26	32.45	32.45	-0.76%	40,351
Sep 22, 2025	31.98	33.00	31.98	32.70	32.70	0.46%	152,467
Sep 19, 2025	32.34	32.90	32.31	32.55	32.55	-2.05%	328,171
Sep 18, 2025	32.32	33.46	32.32	33.23	33.23	8.17%	64,838
Sep 17, 2025	30.30	30.91	30.30	30.72	30.72	1.82%	30,126
Sep 16, 2025	29.50	30.22	29.50	30.17	30.17	8.29%	66,171
Sep 15, 2025	28.90	28.90	27.80	27.86	27.86	0.65%	145,800
Sep 12, 2025	28.23	28.23	27.15	27.68	27.68	-4.22%	72,730
Sep 11, 2025	28.22	28.90	27.55	28.90	28.90	8.89%	83,772
Sep 10, 2025	26.45	26.67	26.43	26.54	26.54	3.71%	58,258
Sep 9, 2025	25.94	26.18	25.45	25.59	25.59	-0.85%	46,721
Sep 8, 2025	25.05	25.87	25.05	25.81	25.81	-0.04%	62,949
Sep 5, 2025	25.41	26.05	25.41	25.82	25.82	-0.39%	109,021
Sep 4, 2025	25.49	25.92	25.49	25.92	25.92	1.69%	68,268
Sep 3, 2025	26.12	26.12	25.31	25.49	25.49	1.11%	58,000
Sep 2, 2025	26.00	26.00	24.94	25.21	25.21	-8.06%	70,096
Aug 29, 2025	28.27	28.78	27.33	27.42	27.42	-3.25%	46,212
Aug 28, 2025	28.24	28.62	28.06	28.34	28.34	2.35%	53,468
Aug 27, 2025	26.61	27.77	26.61	27.69	27.69	1.91%	65,016
Aug 26, 2025	28.09	28.09	26.97	27.17	27.17	1.23%	50,075
Aug 25, 2025	27.35	27.35	26.84	26.84	26.84	0.64%	70,083
Aug 22, 2025	25.61	26.88	25.61	26.67	26.67	2.54%	92,692