DISV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	37.04	37.19	36.97	37.05	37.05	0.52%	258,768
Dec 4, 2025	36.95	36.96	36.85	36.86	36.86	0.23%	11,190
Dec 3, 2025	36.58	36.79	36.58	36.78	36.78	0.52%	14,829
Dec 2, 2025	36.64	36.67	36.44	36.59	36.59	-0.18%	347,341
Dec 1, 2025	36.70	36.78	36.60	36.65	36.65	-0.35%	425,286
Nov 28, 2025	36.56	36.78	36.56	36.78	36.78	1.18%	13,812
Nov 26, 2025	36.15	36.41	36.08	36.35	36.35	1.00%	262,604
Nov 25, 2025	35.64	36.09	35.59	35.99	35.99	1.64%	465,378
Nov 24, 2025	35.18	35.46	35.18	35.41	35.41	0.85%	345,664
Nov 21, 2025	34.91	35.22	34.78	35.11	35.11	1.55%	408,189
Nov 20, 2025	35.25	35.33	34.56	34.58	34.58	-1.42%	420,039
Nov 19, 2025	35.09	35.30	34.93	35.07	35.07	-0.28%	203,910
Nov 18, 2025	35.03	35.22	34.92	35.17	35.17	-0.82%	256,090
Nov 17, 2025	35.70	35.79	35.32	35.46	35.46	-1.28%	292,745
Nov 14, 2025	35.70	35.98	35.65	35.92	35.92	-0.14%	225,363
Nov 13, 2025	36.21	36.32	35.90	35.97	35.97	-0.75%	233,220
Nov 12, 2025	36.12	36.27	36.05	36.24	36.24	0.78%	725,346
Nov 11, 2025	35.96	36.01	35.87	35.96	35.96	0.39%	204,493
Nov 10, 2025	35.66	35.88	35.60	35.82	35.82	1.16%	205,234
Nov 7, 2025	35.11	35.41	34.93	35.41	35.41	0.94%	257,974
Nov 6, 2025	35.17	35.27	35.03	35.08	35.08	-0.26%	235,163
Nov 5, 2025	34.92	35.25	34.92	35.17	35.17	0.26%	341,780
Nov 4, 2025	35.18	35.24	35.00	35.08	35.08	-1.18%	231,108
Nov 3, 2025	35.53	35.56	35.35	35.50	35.50	-0.17%	306,865
Oct 31, 2025	35.63	35.66	35.44	35.56	35.56	-0.70%	308,006
Oct 30, 2025	35.75	35.92	35.64	35.81	35.81	-	320,014
Oct 29, 2025	36.12	36.12	35.63	35.81	35.81	-0.61%	267,495
Oct 28, 2025	36.05	36.18	35.92	36.03	36.03	-0.74%	338,365
Oct 27, 2025	36.40	36.40	36.22	36.30	36.30	0.33%	334,644
Oct 24, 2025	36.17	36.21	36.07	36.18	36.18	0.39%	343,129
Oct 23, 2025	35.76	36.13	35.76	36.04	36.04	1.15%	223,146
Oct 22, 2025	35.52	35.68	35.46	35.63	35.63	0.59%	285,171
Oct 21, 2025	35.60	35.60	35.31	35.42	35.42	-1.28%	444,036
Oct 20, 2025	35.75	35.93	35.75	35.88	35.88	0.67%	192,769
Oct 17, 2025	35.63	35.68	35.46	35.64	35.64	-0.45%	171,285
Oct 16, 2025	35.82	35.94	35.66	35.80	35.80	0.11%	338,367
Oct 15, 2025	35.76	35.82	35.50	35.76	35.76	0.65%	288,330
Oct 14, 2025	35.23	35.63	35.00	35.53	35.53	0.28%	203,074
Oct 13, 2025	35.23	35.54	35.23	35.43	35.43	1.06%	230,589
Oct 10, 2025	35.46	35.49	35.00	35.06	35.06	-1.85%	287,519
Oct 9, 2025	36.10	36.13	35.57	35.72	35.72	-0.53%	656,857
Oct 8, 2025	35.90	35.91	35.80	35.91	35.91	0.36%	575,519
Oct 7, 2025	36.09	36.09	35.74	35.78	35.78	-0.50%	289,180
Oct 6, 2025	35.99	36.11	35.95	35.96	35.96	-0.42%	219,194
Oct 3, 2025	35.97	36.17	35.97	36.11	36.11	1.04%	202,383
Oct 2, 2025	35.87	35.87	35.54	35.74	35.74	-0.14%	230,966
Oct 1, 2025	35.86	35.90	35.69	35.79	35.79	0.28%	597,972
Sep 30, 2025	35.68	35.72	35.54	35.69	35.69	0.17%	452,078
Sep 29, 2025	35.66	35.66	35.52	35.63	35.63	0.59%	284,072
Sep 26, 2025	35.25	35.44	35.25	35.42	35.42	0.85%	273,915