Disco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	32.99	34.85	32.99	34.13	-	10.19%	10,266
Jul 29, 2026	32.20	32.80	30.97	30.97	30.97	-5.61%	188,642
Jul 28, 2026	33.51	33.69	32.57	32.81	32.81	-11.20%	186,061
Jul 27, 2026	38.42	38.62	36.34	36.95	36.95	1.59%	464,733
Jul 24, 2026	37.32	37.32	36.10	36.37	36.37	-6.14%	187,313
Jul 23, 2026	41.02	41.75	38.20	38.75	38.75	-6.76%	1,205,086
Jul 22, 2026	41.82	42.58	41.51	41.56	41.56	-0.50%	937,920
Jul 21, 2026	41.32	42.08	41.09	41.77	41.77	3.44%	276,059
Jul 20, 2026	41.18	41.21	40.06	40.38	40.38	-0.74%	155,282
Jul 17, 2026	39.11	41.21	38.84	40.68	40.68	-2.87%	91,874
Jul 16, 2026	42.50	42.67	41.47	41.88	41.88	-4.41%	101,956
Jul 15, 2026	44.62	45.04	43.00	43.81	43.81	-0.61%	399,205
Jul 14, 2026	45.03	45.05	43.85	44.08	44.08	1.33%	329,281
Jul 13, 2026	43.79	44.37	43.20	43.50	43.50	-4.23%	100,118
Jul 10, 2026	45.15	45.44	44.25	45.42	45.42	-0.02%	109,302
Jul 9, 2026	44.83	46.56	43.39	45.43	45.43	6.39%	233,046
Jul 8, 2026	41.90	42.83	41.70	42.70	42.70	-1.16%	164,725
Jul 7, 2026	44.01	44.07	42.11	43.20	43.20	-10.32%	222,597
Jul 6, 2026	46.50	48.17	46.50	48.17	48.17	6.75%	627,142
Jul 2, 2026	48.13	48.54	44.17	45.13	45.13	-5.99%	750,683
Jul 1, 2026	51.45	51.90	47.51	48.00	48.00	-8.34%	837,856
Jun 30, 2026	52.00	52.87	50.11	52.37	52.37	2.31%	881,666
Jun 29, 2026	49.90	51.24	48.75	51.19	51.19	4.79%	231,350
Jun 26, 2026	50.00	50.00	47.51	48.85	48.85	-5.20%	550,784
Jun 25, 2026	52.91	52.91	50.87	51.53	51.53	4.86%	224,269
Jun 24, 2026	51.22	51.22	48.35	49.14	49.14	-2.60%	165,387
Jun 23, 2026	51.24	51.24	49.41	50.45	50.45	-8.92%	329,298
Jun 22, 2026	58.00	58.00	55.05	55.39	55.39	0.75%	199,008
Jun 18, 2026	54.93	56.41	53.44	54.98	54.98	5.29%	1,035,096
Jun 17, 2026	53.50	54.00	52.00	52.22	52.22	4.21%	598,209
Jun 16, 2026	52.50	52.50	50.11	50.11	50.11	-6.96%	203,825
Jun 15, 2026	52.77	54.12	52.77	53.86	53.86	6.19%	97,962
Jun 12, 2026	50.62	50.84	49.58	50.72	50.72	10.21%	140,147
Jun 11, 2026	44.43	46.23	43.91	46.02	46.02	7.25%	96,944
Jun 10, 2026	43.21	44.91	42.86	42.91	42.91	-3.23%	132,933
Jun 9, 2026	44.94	45.75	42.58	44.34	44.34	0.91%	193,846
Jun 8, 2026	43.75	44.72	43.61	43.94	43.94	4.35%	260,236
Jun 5, 2026	43.62	44.71	41.75	42.11	42.11	-6.44%	92,429
Jun 4, 2026	45.68	45.68	43.98	45.01	45.01	4.02%	140,809
Jun 3, 2026	42.60	44.35	42.39	43.27	43.27	5.36%	74,413
Jun 2, 2026	40.09	41.07	39.95	41.07	41.07	1.83%	147,352
Jun 1, 2026	39.94	40.53	39.36	40.33	40.33	-2.02%	252,620
May 29, 2026	41.34	41.73	40.74	41.16	41.16	-3.43%	87,301
May 28, 2026	41.51	42.88	41.26	42.62	42.62	0.64%	138,251
May 27, 2026	42.26	42.58	41.99	42.35	42.35	-1.05%	99,997
May 26, 2026	43.16	43.16	42.04	42.80	42.80	2.59%	408,943
May 22, 2026	41.64	42.17	41.28	41.72	41.72	-1.25%	388,733
May 21, 2026	40.85	42.73	40.77	42.25	42.25	6.32%	525,050
May 20, 2026	39.22	39.74	38.55	39.74	39.74	3.17%	168,867
May 19, 2026	38.19	39.18	37.69	38.52	38.52	-3.70%	245,712