Disco Corporation DSCSY
29.21 USD -0.69 (-2.31%)
Regular-session close
28.36 Day range 29.46
23.20 52-week range 58.00
- YTD
- -4.10%
- 1 year
- -2.70%
DSCSY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 29.26 | 29.46 | 28.36 | 29.07 | -0.83 | -2.78% | 32,486 |
| Nov 12, 2026 | 28.98 | 30.56 | 28.98 | 29.90 | -0.28 | -0.93% | 381,800 |
| Nov 11, 2026 | 30.55 | 30.58 | 29.73 | 30.18 | +1.97 | +6.98% | 232,200 |
| Nov 10, 2026 | 27.60 | 28.70 | 27.60 | 28.21 | -1.03 | -3.52% | 295,900 |
| Nov 9, 2026 | 27.08 | 30.02 | 27.08 | 29.24 | +3.02 | +11.52% | 525,900 |
| Nov 6, 2026 | 25.49 | 26.87 | 25.47 | 26.22 | +3.02 | +13.02% | 385,800 |
| Nov 5, 2026 | 25.52 | 26.68 | 23.20 | 23.20 | -6.32 | -21.41% | 504,300 |
| Nov 4, 2026 | 30.32 | 30.60 | 29.43 | 29.52 | -1.69 | -5.41% | 183,500 |
| Nov 3, 2026 | 31.18 | 31.93 | 31.18 | 31.21 | +0.03 | +0.10% | 129,300 |
| Nov 2, 2026 | 31.67 | 32.26 | 30.97 | 31.18 | +0.51 | +1.66% | 380,300 |
| Oct 30, 2026 | 30.38 | 31.38 | 30.22 | 30.67 | -2.50 | -7.54% | 393,400 |
| Oct 29, 2026 | 32.90 | 33.47 | 32.67 | 33.17 | -0.77 | -2.27% | 385,300 |
| Oct 28, 2026 | 32.99 | 34.20 | 32.85 | 33.94 | +1.27 | +3.89% | 272,200 |
| Oct 27, 2026 | 32.00 | 32.98 | 31.84 | 32.67 | +1.42 | +4.54% | 212,000 |
| Oct 26, 2026 | 31.75 | 31.75 | 30.36 | 31.25 | +0.18 | +0.58% | 407,200 |
| Oct 23, 2026 | 30.69 | 31.40 | 30.67 | 31.07 | -1.36 | -4.19% | 189,300 |
| Oct 22, 2026 | 33.50 | 33.92 | 31.32 | 32.43 | -1.77 | -5.18% | 160,300 |
| Oct 21, 2026 | 33.76 | 34.57 | 33.76 | 34.20 | +0.45 | +1.33% | 130,600 |
| Oct 20, 2026 | 32.86 | 34.16 | 32.76 | 33.75 | +0.32 | +0.96% | 189,000 |
| Oct 19, 2026 | 33.72 | 34.00 | 33.33 | 33.43 | +0.58 | +1.77% | 334,800 |
| Oct 16, 2026 | 34.20 | 34.20 | 32.70 | 32.85 | -1.70 | -4.92% | 2,107,100 |
| Oct 15, 2026 | 34.40 | 34.69 | 32.97 | 34.55 | -0.77 | -2.18% | 228,500 |
| Oct 14, 2026 | 36.60 | 36.60 | 35.32 | 35.32 | -1.82 | -4.90% | 116,100 |
| Oct 13, 2026 | 36.69 | 37.33 | 36.41 | 37.14 | -0.39 | -1.04% | 123,200 |
| Oct 12, 2026 | 38.03 | 38.36 | 37.51 | 37.53 | -1.13 | -2.92% | 212,600 |
| Oct 9, 2026 | 38.80 | 38.80 | 38.37 | 38.66 | +1.02 | +2.71% | 182,300 |
| Oct 8, 2026 | 38.60 | 38.79 | 37.26 | 37.64 | -0.73 | -1.90% | 83,900 |
| Oct 7, 2026 | 38.29 | 38.62 | 37.51 | 38.37 | -2.42 | -5.93% | 61,900 |
| Oct 6, 2026 | 42.20 | 42.49 | 40.30 | 40.79 | +0.48 | +1.19% | 100,900 |
| Oct 5, 2026 | 40.57 | 40.89 | 40.02 | 40.31 | +0.58 | +1.46% | 169,600 |
| Oct 2, 2026 | 38.51 | 39.79 | 38.51 | 39.73 | +1.78 | +4.69% | 123,900 |
| Oct 1, 2026 | 37.18 | 37.95 | 37.07 | 37.95 | +1.25 | +3.41% | 230,300 |
| Sep 30, 2026 | 36.05 | 37.09 | 36.05 | 36.70 | -0.11 | -0.30% | 117,400 |
| Sep 29, 2026 | 35.86 | 37.24 | 35.86 | 36.81 | +1.66 | +4.72% | 92,700 |
| Sep 28, 2026 | 34.96 | 35.66 | 34.83 | 35.15 | +0.47 | +1.36% | 258,700 |
| Sep 25, 2026 | 34.37 | 34.68 | 34.06 | 34.68 | +0.81 | +2.39% | 99,000 |
| Sep 24, 2026 | 33.01 | 34.01 | 33.00 | 33.87 | -0.78 | -2.25% | 268,500 |
| Sep 23, 2026 | 34.54 | 35.06 | 34.31 | 34.65 | -0.72 | -2.04% | 111,000 |
| Sep 22, 2026 | 35.01 | 35.45 | 34.88 | 35.37 | +0.18 | +0.51% | 85,800 |
| Sep 21, 2026 | 33.99 | 35.25 | 33.76 | 35.19 | +1.59 | +4.73% | 333,200 |
| Sep 18, 2026 | 33.24 | 33.62 | 33.06 | 33.60 | +0.38 | +1.14% | 118,900 |
| Sep 17, 2026 | 32.51 | 33.36 | 32.51 | 33.22 | +0.37 | +1.13% | 194,200 |
| Sep 16, 2026 | 32.25 | 33.63 | 32.25 | 32.85 | +0.29 | +0.89% | 145,100 |
| Sep 15, 2026 | 33.45 | 33.45 | 32.40 | 32.56 | -0.19 | -0.58% | 1,258,000 |
| Sep 14, 2026 | 32.20 | 33.41 | 32.20 | 32.75 | -1.59 | -4.63% | 249,700 |
| Sep 11, 2026 | 34.15 | 34.85 | 34.15 | 34.34 | +0.54 | +1.60% | 164,400 |
| Sep 10, 2026 | 33.91 | 34.29 | 33.60 | 33.80 | -0.37 | -1.08% | 275,400 |
| Sep 9, 2026 | 34.81 | 35.00 | 34.07 | 34.17 | -0.82 | -2.34% | 170,100 |
| Sep 8, 2026 | 35.80 | 35.81 | 34.93 | 34.99 | -1.05 | -2.91% | 238,200 |
| Sep 4, 2026 | 35.50 | 36.08 | 35.06 | 36.04 | +0.87 | +2.47% | 129,500 |
| Sep 3, 2026 | 34.42 | 35.43 | 34.06 | 35.17 | +0.30 | +0.86% | 388,900 |
| Sep 2, 2026 | 34.45 | 34.92 | 34.44 | 34.87 | +0.71 | +2.08% | 346,000 |
| Sep 1, 2026 | 34.25 | 34.75 | 33.95 | 34.16 | -1.69 | -4.71% | 120,500 |
| Aug 31, 2026 | 36.27 | 36.53 | 35.65 | 35.85 | -0.29 | -0.80% | 384,600 |
| Aug 28, 2026 | 36.96 | 37.37 | 36.10 | 36.14 | -1.34 | -3.58% | 219,800 |
| Aug 27, 2026 | 37.60 | 37.98 | 37.09 | 37.48 | -0.25 | -0.66% | 124,600 |
| Aug 26, 2026 | 37.92 | 37.98 | 37.47 | 37.73 | -0.35 | -0.92% | 82,000 |
| Aug 25, 2026 | 38.99 | 38.99 | 37.81 | 38.08 | -0.16 | -0.42% | 73,400 |
| Aug 24, 2026 | 38.47 | 38.47 | 37.24 | 38.24 | -0.10 | -0.26% | 408,100 |
| Aug 21, 2026 | 38.38 | 38.43 | 37.97 | 38.34 | +1.36 | +3.68% | 116,000 |
| Aug 20, 2026 | 36.94 | 37.54 | 36.81 | 36.98 | -0.81 | -2.14% | 218,800 |
| Aug 19, 2026 | 39.00 | 39.00 | 37.55 | 37.79 | +0.15 | +0.40% | 109,300 |
| Aug 18, 2026 | 38.54 | 38.75 | 37.43 | 37.64 | -3.46 | -8.42% | 69,200 |
| Aug 17, 2026 | 41.40 | 41.65 | 41.08 | 41.10 | +0.39 | +0.96% | 317,500 |
| Aug 14, 2026 | 40.93 | 41.38 | 40.60 | 40.71 | -1.11 | -2.65% | 135,300 |
65 days, newest first. Daily bars as drawn on the DSCSY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.