Disco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	34.45	34.92	34.44	34.87	34.87	2.08%	345,998
Sep 1, 2026	34.25	34.75	33.95	34.16	34.16	-4.71%	120,474
Aug 31, 2026	36.27	36.53	35.65	35.85	35.85	-0.80%	382,720
Aug 28, 2026	36.96	37.37	36.10	36.14	36.14	-3.58%	219,778
Aug 27, 2026	37.60	37.98	37.09	37.48	37.48	-0.66%	124,597
Aug 26, 2026	37.92	37.98	37.47	37.73	37.73	-0.92%	82,018
Aug 25, 2026	38.99	38.99	37.81	38.08	38.08	-0.42%	73,373
Aug 24, 2026	38.47	38.47	37.24	38.24	38.24	-0.26%	408,094
Aug 21, 2026	38.38	38.43	37.97	38.34	38.34	3.68%	116,045
Aug 20, 2026	36.94	37.54	36.81	36.98	36.98	-2.14%	218,824
Aug 19, 2026	39.00	39.00	37.55	37.79	37.79	0.40%	109,286
Aug 18, 2026	38.55	38.75	37.43	37.64	37.64	-8.42%	69,205
Aug 17, 2026	41.40	41.65	41.08	41.10	41.10	0.96%	317,483
Aug 14, 2026	40.93	41.38	40.60	40.71	40.71	-2.65%	135,287
Aug 13, 2026	41.66	42.48	41.59	41.82	41.82	3.69%	117,536
Aug 12, 2026	40.30	40.71	40.18	40.33	40.33	3.54%	80,876
Aug 11, 2026	39.12	39.45	38.72	38.95	38.95	0.63%	88,182
Aug 10, 2026	39.47	39.70	38.70	38.71	38.71	2.91%	318,001
Aug 7, 2026	38.02	38.39	37.34	37.61	37.61	-3.17%	107,792
Aug 6, 2026	37.75	39.43	36.58	38.84	38.84	-2.12%	207,061
Aug 5, 2026	40.35	40.83	39.68	39.68	39.68	-0.80%	214,729
Aug 4, 2026	38.92	40.33	38.66	40.00	40.00	4.22%	167,072
Aug 3, 2026	37.16	38.68	37.16	38.38	38.38	7.51%	1,274,961
Jul 31, 2026	38.00	38.00	34.89	35.70	35.70	1.28%	1,431,856
Jul 30, 2026	32.65	35.35	32.65	35.25	35.25	13.82%	207,110
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%	882,466
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