Disco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	40.47	40.62	39.40	40.00	40.00	-3.38%	305,846
May 15, 2026	40.82	42.10	40.82	41.40	41.40	-7.53%	212,313
May 14, 2026	44.52	45.15	44.08	44.77	44.77	-3.84%	285,738
May 13, 2026	47.92	47.92	45.73	46.56	46.56	2.22%	80,731
May 12, 2026	45.22	45.65	44.38	45.55	45.55	-3.29%	76,685
May 11, 2026	46.99	47.28	46.68	47.10	47.10	-4.75%	108,924
May 8, 2026	48.30	49.53	48.29	49.45	49.45	2.98%	77,906
May 7, 2026	50.88	50.89	47.71	48.02	48.02	-3.54%	130,731
May 6, 2026	49.12	50.25	48.97	49.78	49.78	3.58%	87,072
May 5, 2026	47.78	48.36	47.45	48.06	48.06	2.56%	38,357
May 4, 2026	46.35	47.30	46.35	46.86	46.86	0.80%	78,053
May 1, 2026	47.51	47.51	46.13	46.49	46.49	-3.37%	41,669
Apr 30, 2026	47.50	48.35	47.37	48.11	48.11	2.32%	144,886
Apr 29, 2026	46.74	47.29	46.35	47.02	47.02	0.26%	50,411
Apr 28, 2026	46.71	47.07	46.43	46.90	46.90	-0.61%	79,170
Apr 27, 2026	47.04	47.31	46.59	47.19	47.19	3.24%	126,993
Apr 24, 2026	46.65	46.65	45.23	45.71	45.71	1.62%	57,612
Apr 23, 2026	45.88	46.45	44.69	44.98	44.98	-7.64%	147,956
Apr 22, 2026	47.50	49.34	47.50	48.70	48.70	6.03%	71,008
Apr 21, 2026	46.03	46.68	45.82	45.93	45.93	-0.91%	75,403
Apr 20, 2026	46.06	46.41	45.74	46.35	46.35	-1.61%	75,033
Apr 17, 2026	46.93	47.64	46.91	47.11	47.11	3.84%	89,718
Apr 16, 2026	44.13	45.40	44.13	45.37	45.37	1.57%	198,720
Apr 15, 2026	44.70	45.40	44.03	44.67	44.67	-3.49%	80,042
Apr 14, 2026	45.91	46.41	44.00	46.29	46.29	6.99%	248,087
Apr 13, 2026	42.27	43.40	42.14	43.26	43.26	2.58%	239,862
Apr 10, 2026	42.06	43.25	41.98	42.17	42.17	1.91%	80,749
Apr 9, 2026	40.87	41.49	40.36	41.38	41.38	-3.75%	130,395
Apr 8, 2026	43.59	43.59	42.44	42.99	42.99	7.83%	67,865
Apr 7, 2026	38.62	40.00	38.60	39.87	39.87	-3.90%	133,255
Apr 6, 2026	42.61	43.00	41.12	41.49	41.49	2.44%	213,501
Apr 2, 2026	39.89	40.79	39.41	40.50	40.50	-0.17%	148,007
Apr 1, 2026	38.80	41.02	38.80	40.57	40.57	-0.20%	131,585
Mar 31, 2026	38.74	40.69	38.70	40.65	40.65	4.45%	156,015
Mar 30, 2026	40.56	40.56	38.62	38.92	38.92	-1.57%	125,754
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