Disco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	37.00	37.39	36.80	37.26	37.26	3.53%	80,730
Jan 13, 2026	34.73	36.55	34.73	35.99	35.99	-1.91%	131,846
Jan 12, 2026	36.32	36.85	36.32	36.69	36.69	0.99%	130,632
Jan 9, 2026	35.80	36.68	34.50	36.33	36.33	0.33%	147,857
Jan 8, 2026	35.75	36.68	35.75	36.21	36.21	3.40%	78,314
Jan 7, 2026	34.50	35.50	34.50	35.02	35.02	2.25%	546,620
Jan 6, 2026	33.80	34.47	33.80	34.25	34.25	3.19%	194,161
Jan 5, 2026	32.00	33.22	32.00	33.19	33.19	5.53%	492,388
Jan 2, 2026	32.00	32.00	30.77	31.45	31.45	3.25%	242,735
Dec 31, 2025	30.78	30.78	30.45	30.46	30.46	-1.04%	28,764
Dec 30, 2025	30.30	30.94	30.30	30.78	30.78	1.68%	122,692
Dec 29, 2025	29.35	30.46	29.35	30.27	30.27	-2.83%	287,066
Dec 26, 2025	31.21	31.24	30.94	31.15	31.15	2.43%	296,956
Dec 24, 2025	29.19	30.42	29.19	30.41	30.41	1.20%	26,250
Dec 23, 2025	31.21	31.21	29.11	30.05	30.05	0.33%	88,760
Dec 22, 2025	29.33	30.15	29.33	29.95	29.95	3.38%	166,720
Dec 19, 2025	27.34	29.04	27.34	28.97	28.97	0.77%	146,574
Dec 18, 2025	28.87	29.07	28.60	28.75	28.75	0.52%	108,291
Dec 17, 2025	28.64	29.35	28.50	28.60	28.60	-4.73%	975,786
Dec 16, 2025	28.75	30.28	28.75	30.02	30.02	-1.93%	451,920
Dec 15, 2025	30.30	30.63	30.23	30.61	30.61	1.83%	413,533
Dec 12, 2025	30.91	31.02	29.83	30.06	30.06	-6.99%	78,030
Dec 11, 2025	32.40	32.40	31.78	32.32	32.32	3.26%	119,848
Dec 10, 2025	30.60	31.43	30.60	31.30	31.30	-1.23%	69,097
Dec 9, 2025	31.70	32.03	31.68	31.69	31.69	3.43%	289,541
Dec 8, 2025	30.30	31.10	30.00	30.64	30.64	3.10%	572,799
Dec 5, 2025	29.20	29.97	29.20	29.72	29.72	2.84%	425,154
Dec 4, 2025	29.25	29.25	28.69	28.90	28.90	1.08%	98,833