Disco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	35.96	36.00	35.10	35.12	35.12	3.81%	56,885
Oct 23, 2025	33.42	33.90	32.90	33.83	33.83	-0.24%	66,983
Oct 22, 2025	36.21	36.21	33.48	33.91	33.91	-1.94%	90,657
Oct 21, 2025	34.38	34.67	34.35	34.58	34.58	-4.16%	49,078
Oct 20, 2025	36.46	36.46	35.94	36.08	36.08	3.50%	31,566
Oct 17, 2025	34.63	34.98	33.93	34.86	34.86	-0.71%	71,361
Oct 16, 2025	35.80	35.80	34.13	35.11	35.11	0.72%	196,523
Oct 15, 2025	34.19	35.29	34.19	34.86	34.86	1.96%	302,273
Oct 14, 2025	33.70	34.42	33.70	34.19	34.19	-0.03%	97,077
Oct 13, 2025	34.74	34.74	33.33	34.20	34.20	3.95%	69,932
Oct 10, 2025	34.86	34.90	32.90	32.90	32.90	-6.03%	217,908
Oct 9, 2025	34.55	35.37	34.50	35.01	35.01	0.78%	119,613
Oct 8, 2025	33.44	35.50	33.44	34.74	34.74	-0.60%	138,751
Oct 7, 2025	33.90	35.68	33.90	34.95	34.95	-5.54%	106,614
Oct 6, 2025	35.25	37.00	35.25	37.00	37.00	6.20%	58,496
Oct 3, 2025	34.80	35.05	34.30	34.84	34.84	0.03%	69,615
Oct 2, 2025	35.60	35.60	34.00	34.83	34.83	9.67%	123,367
Oct 1, 2025	30.79	32.43	30.79	31.76	31.76	1.31%	94,329
Sep 30, 2025	31.18	31.35	31.10	31.35	31.35	-0.67%	68,436
Sep 29, 2025	31.60	31.78	31.56	31.56	31.56	1.15%	47,923
Sep 26, 2025	31.80	31.80	31.05	31.20	31.20	-6.64%	44,655