Disco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	35.50	35.50	35.31	35.31	-	3.09%	-
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
Dec 3, 2025	28.50	28.73	27.98	28.59	28.59	3.59%	227,297
Dec 2, 2025	27.00	27.70	27.00	27.60	27.60	0.91%	378,373
Dec 1, 2025	27.40	27.57	27.08	27.35	27.35	-1.88%	111,640
Nov 28, 2025	28.00	28.15	27.78	27.87	27.87	-2.68%	45,265
Nov 26, 2025	27.08	28.70	27.08	28.64	28.64	2.65%	109,513
Nov 25, 2025	26.33	27.90	26.33	27.90	27.90	-3.69%	994,509
Nov 24, 2025	27.27	29.13	27.27	28.97	28.97	3.21%	180,865
Nov 21, 2025	27.95	28.34	27.39	28.07	28.07	-1.13%	386,350
Nov 20, 2025	30.11	30.11	28.31	28.39	28.39	-1.25%	240,607
Nov 19, 2025	28.36	29.20	28.30	28.75	28.75	-1.84%	141,432
Nov 18, 2025	29.51	29.59	28.90	29.29	29.29	-2.53%	94,230
Nov 17, 2025	30.47	30.78	29.84	30.05	30.05	-1.83%	76,894
Nov 14, 2025	30.59	30.89	30.21	30.61	30.61	1.97%	925,571
Nov 13, 2025	30.82	30.82	29.95	30.02	30.02	-3.44%	94,467
Nov 12, 2025	31.14	31.33	30.94	31.09	31.09	0.19%	67,240
Nov 11, 2025	30.99	31.23	30.44	31.03	31.03	-5.11%	53,880
Nov 10, 2025	33.71	33.71	31.17	32.70	32.70	3.55%	68,626
Nov 7, 2025	32.93	32.93	30.81	31.58	31.58	-1.83%	46,411
Nov 6, 2025	31.69	32.80	31.69	32.17	32.17	1.97%	115,491
Nov 5, 2025	29.73	31.79	29.73	31.55	31.55	-4.54%	120,526
Nov 4, 2025	33.50	33.68	33.04	33.05	33.05	-2.16%	72,771
Nov 3, 2025	33.22	33.79	33.05	33.78	33.78	1.69%	51,063
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