Disco Corp ADR (DSCSY) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 38.02 | 38.39 | 37.34 | 37.61 | -3.17% | 107,800 |
| 2026-08-06 | 37.75 | 39.43 | 36.58 | 38.84 | -2.12% | 207,100 |
| 2026-08-05 | 40.35 | 40.83 | 39.68 | 39.68 | -0.80% | 214,700 |
| 2026-08-04 | 38.92 | 40.33 | 38.66 | 40.00 | +4.22% | 167,100 |
| 2026-08-03 | 37.16 | 38.68 | 37.16 | 38.38 | +7.51% | 1,275,000 |
| 2026-07-31 | 38.00 | 38.00 | 34.89 | 35.70 | +1.28% | 1,432,700 |
| 2026-07-30 | 32.65 | 35.35 | 32.65 | 35.25 | +13.82% | 207,100 |
| 2026-07-29 | 32.20 | 32.80 | 30.97 | 30.97 | -5.61% | 188,600 |
| 2026-07-28 | 33.51 | 33.69 | 32.57 | 32.81 | -11.20% | 186,100 |
| 2026-07-27 | 38.42 | 38.62 | 36.34 | 36.95 | +1.59% | 464,700 |
| 2026-07-24 | 37.32 | 37.32 | 36.10 | 36.37 | -6.14% | 187,300 |
| 2026-07-23 | 41.02 | 41.75 | 38.20 | 38.75 | -6.76% | 1,205,100 |
| 2026-07-22 | 41.81 | 42.58 | 41.51 | 41.56 | -0.50% | 937,900 |
| 2026-07-21 | 41.32 | 42.08 | 41.09 | 41.77 | +3.44% | 276,100 |
| 2026-07-20 | 41.18 | 41.21 | 40.06 | 40.38 | -0.74% | 155,300 |
| 2026-07-17 | 39.10 | 41.21 | 38.84 | 40.68 | -2.87% | 91,900 |
| 2026-07-16 | 42.50 | 42.67 | 41.47 | 41.88 | -4.41% | 102,000 |
| 2026-07-15 | 44.62 | 45.04 | 43.00 | 43.81 | -0.61% | 399,200 |
| 2026-07-14 | 45.03 | 45.05 | 43.85 | 44.08 | +1.33% | 329,300 |
| 2026-07-13 | 43.79 | 44.37 | 43.20 | 43.50 | -4.23% | 100,100 |
| 2026-07-10 | 45.15 | 45.44 | 44.25 | 45.42 | -0.02% | 109,300 |
| 2026-07-09 | 44.83 | 46.56 | 43.39 | 45.43 | +6.39% | 233,000 |
| 2026-07-08 | 41.90 | 42.83 | 41.70 | 42.70 | -1.16% | 164,700 |
| 2026-07-07 | 44.01 | 44.07 | 42.11 | 43.20 | -10.32% | 222,600 |
| 2026-07-06 | 46.50 | 48.17 | 46.50 | 48.17 | +6.75% | 627,100 |
| 2026-07-02 | 48.13 | 48.54 | 44.17 | 45.13 | -5.99% | 750,700 |
| 2026-07-01 | 51.45 | 51.90 | 47.51 | 48.00 | -8.34% | 837,900 |
| 2026-06-30 | 52.00 | 52.87 | 50.11 | 52.37 | +2.31% | 882,500 |
| 2026-06-29 | 49.90 | 51.24 | 48.75 | 51.19 | +4.79% | 231,400 |
| 2026-06-26 | 50.00 | 50.00 | 47.51 | 48.85 | -5.20% | 550,800 |
| 2026-06-25 | 52.91 | 52.91 | 50.87 | 51.53 | +4.86% | 224,300 |
| 2026-06-24 | 51.22 | 51.22 | 48.35 | 49.14 | -2.60% | 165,400 |
| 2026-06-23 | 51.23 | 51.23 | 49.41 | 50.45 | -8.92% | 329,300 |
| 2026-06-22 | 58.00 | 58.00 | 55.05 | 55.39 | +0.75% | 199,000 |
| 2026-06-18 | 54.93 | 56.41 | 53.44 | 54.98 | +5.29% | 1,035,100 |
| 2026-06-17 | 53.50 | 54.00 | 52.00 | 52.22 | +4.21% | 598,200 |
| 2026-06-16 | 52.50 | 52.50 | 50.11 | 50.11 | -6.96% | 203,800 |
| 2026-06-15 | 52.77 | 54.12 | 52.77 | 53.86 | +6.19% | 98,000 |
| 2026-06-12 | 50.62 | 50.84 | 49.58 | 50.72 | +10.21% | 140,100 |
| 2026-06-11 | 44.43 | 46.23 | 43.91 | 46.02 | +7.25% | 96,900 |
| 2026-06-10 | 43.21 | 44.91 | 42.86 | 42.91 | -3.23% | 132,900 |
| 2026-06-09 | 44.94 | 45.75 | 42.58 | 44.34 | +0.91% | 193,800 |
| 2026-06-08 | 43.75 | 44.72 | 43.61 | 43.94 | +4.35% | 260,200 |
| 2026-06-05 | 43.62 | 44.71 | 41.75 | 42.11 | -6.44% | 92,400 |
| 2026-06-04 | 45.68 | 45.68 | 43.98 | 45.01 | +4.02% | 140,800 |
| 2026-06-03 | 42.60 | 44.35 | 42.39 | 43.27 | +5.36% | 74,400 |
| 2026-06-02 | 40.09 | 41.07 | 39.95 | 41.07 | +1.83% | 147,400 |
| 2026-06-01 | 39.94 | 40.53 | 39.36 | 40.33 | -2.02% | 252,600 |
| 2026-05-29 | 41.34 | 41.73 | 40.74 | 41.16 | -3.43% | 87,300 |
| 2026-05-28 | 41.51 | 42.88 | 41.26 | 42.62 | +0.64% | 138,300 |
| 2026-05-27 | 42.26 | 42.58 | 41.99 | 42.35 | -1.05% | 100,000 |
| 2026-05-26 | 43.16 | 43.16 | 42.04 | 42.80 | +3.40% | 408,900 |
| 2026-05-22 | 41.39 | 41.39 | 41.39 | 41.39 | +0.36% | 388,733 |
| 2026-05-21 | 41.24 | 41.24 | 41.24 | 41.24 | +3.78% | 525,050 |
| 2026-05-20 | 39.22 | 39.74 | 38.55 | 39.74 | +3.17% | 168,900 |
| 2026-05-19 | 38.19 | 39.17 | 37.69 | 38.52 | -3.70% | 245,700 |
| 2026-05-18 | 40.47 | 40.62 | 39.40 | 40.00 | -3.38% | 305,800 |
| 2026-05-15 | 40.82 | 42.10 | 40.82 | 41.40 | -7.53% | 212,300 |
| 2026-05-14 | 44.52 | 45.15 | 44.08 | 44.77 | -3.84% | 285,700 |
| 2026-05-13 | 47.92 | 47.92 | 45.73 | 46.56 | +2.22% | 80,700 |
| 2026-05-12 | 45.22 | 45.65 | 44.38 | 45.55 | -3.29% | 76,700 |
| 2026-05-11 | 46.99 | 47.28 | 46.68 | 47.10 | -4.75% | 108,900 |
| 2026-05-08 | 48.30 | 49.53 | 48.29 | 49.45 | +2.98% | 77,900 |
| 2026-05-07 | 50.88 | 50.89 | 47.71 | 48.02 | -3.54% | 130,700 |
| 2026-05-06 | 49.12 | 50.25 | 48.97 | 49.78 | +3.58% | 87,100 |
| 2026-05-05 | 47.78 | 48.36 | 47.45 | 48.06 | +2.56% | 38,400 |
| 2026-05-04 | 46.35 | 47.30 | 46.35 | 46.86 | +0.80% | 78,100 |
| 2026-05-01 | 47.51 | 47.51 | 46.13 | 46.49 | -1.56% | 41,700 |
| 2026-04-30 | 47.23 | 47.23 | 47.23 | 47.23 | -1.07% | 144,886 |
| 2026-04-29 | 47.74 | 47.74 | 47.74 | 47.74 | -0.25% | 50,411 |
| 2026-04-28 | 47.86 | 47.86 | 47.86 | 47.86 | +1.42% | 79,170 |
| 2026-04-27 | 47.03 | 47.30 | 46.59 | 47.19 | +3.24% | 127,000 |
| 2026-04-24 | 46.65 | 46.65 | 45.23 | 45.71 | +1.62% | 57,600 |
| 2026-04-23 | 45.88 | 46.45 | 44.69 | 44.98 | -7.64% | 148,000 |
| 2026-04-22 | 47.50 | 49.34 | 47.50 | 48.70 | +6.03% | 71,000 |
| 2026-04-21 | 46.03 | 46.68 | 45.82 | 45.93 | -0.91% | 75,400 |
| 2026-04-20 | 46.06 | 46.41 | 45.74 | 46.35 | -1.61% | 75,000 |
| 2026-04-17 | 46.93 | 47.64 | 46.91 | 47.11 | +3.84% | 89,700 |
| 2026-04-16 | 44.13 | 45.40 | 44.13 | 45.37 | +1.57% | 198,700 |
| 2026-04-15 | 44.70 | 45.40 | 44.03 | 44.67 | -3.49% | 80,000 |
| 2026-04-14 | 45.91 | 46.41 | 44.00 | 46.28 | +6.99% | 248,100 |
| 2026-04-13 | 42.27 | 43.40 | 42.14 | 43.26 | +2.58% | 239,900 |
| 2026-04-10 | 42.06 | 43.24 | 41.98 | 42.17 | +3.94% | 80,700 |
| 2026-04-09 | 40.57 | 40.57 | 40.57 | 40.57 | -4.79% | 130,395 |
| 2026-04-08 | 42.61 | 42.61 | 42.61 | 42.61 | +8.44% | 67,865 |
| 2026-04-07 | 39.30 | 39.30 | 39.30 | 39.30 | -6.29% | 133,255 |
| 2026-04-06 | 41.93 | 41.93 | 41.93 | 41.93 | +5.12% | 213,501 |
| 2026-04-02 | 39.89 | 39.89 | 39.89 | 39.89 | -0.73% | 148,007 |
| 2026-04-01 | 40.18 | 40.18 | 40.18 | 40.18 | +4.39% | 131,585 |
| 2026-03-31 | 38.49 | 38.49 | 38.49 | 38.49 | -4.42% | 156,015 |
| 2026-03-30 | 40.27 | 40.27 | 40.27 | 40.27 | -3.06% | 125,754 |
| 2026-03-27 | 41.54 | 41.54 | 41.54 | 41.54 | -1.72% | 168,427 |
| 2026-03-26 | 42.27 | 42.27 | 42.27 | 42.27 | -1.00% | 279,068 |
| 2026-03-25 | 42.70 | 42.70 | 42.70 | 42.70 | +3.76% | 130,792 |
| 2026-03-24 | 41.15 | 41.15 | 41.15 | 41.15 | +0.03% | 293,007 |
| 2026-03-23 | 41.14 | 41.14 | 41.14 | 41.14 | -5.84% | 1,038,695 |
| 2026-03-20 | 43.69 | 43.69 | 43.69 | 43.69 | -0.69% | 1,442,808 |
| 2026-03-19 | 43.99 | 43.99 | 43.99 | 43.99 | -0.73% | 588,032 |
| 2026-03-18 | 44.31 | 44.31 | 44.31 | 44.31 | +4.65% | 150,602 |
| 2026-03-17 | 42.34 | 42.34 | 42.34 | 42.34 | -3.52% | 204,018 |
| 2026-03-16 | 43.89 | 43.89 | 43.89 | 43.89 | +0.61% | 588,190 |
| 2026-03-13 | 43.63 | 43.63 | 43.63 | 43.63 | -2.51% | 547,793 |
| 2026-03-12 | 44.75 | 44.75 | 44.75 | 44.75 | -1.78% | 158,125 |
| 2026-03-11 | 45.56 | 45.56 | 45.56 | 45.56 | +2.89% | 107,703 |
| 2026-03-10 | 44.28 | 44.28 | 44.28 | 44.28 | +5.26% | 82,696 |
| 2026-03-09 | 42.07 | 42.07 | 42.07 | 42.07 | -9.82% | 206,037 |
| 2026-03-06 | 46.65 | 46.65 | 46.65 | 46.65 | +2.59% | 87,350 |
| 2026-03-05 | 45.47 | 45.47 | 45.47 | 45.47 | +3.60% | 254,799 |
| 2026-03-04 | 43.89 | 43.89 | 43.89 | 43.89 | -5.14% | 216,904 |
| 2026-03-03 | 46.27 | 46.27 | 46.27 | 46.27 | -2.58% | 207,592 |
| 2026-03-02 | 47.49 | 47.49 | 47.49 | 47.49 | -1.79% | 137,524 |
| 2026-02-27 | 48.36 | 48.36 | 48.36 | 48.36 | -4.57% | 576,181 |
| 2026-02-26 | 50.67 | 50.67 | 50.67 | 50.67 | -0.94% | 226,857 |
| 2026-02-25 | 51.15 | 51.15 | 51.15 | 51.15 | +5.48% | 100,471 |
| 2026-02-24 | 48.49 | 48.49 | 48.49 | 48.49 | +1.12% | 112,693 |
| 2026-02-23 | 47.96 | 47.96 | 47.96 | 47.96 | +0.29% | 108,775 |
| 2026-02-20 | 47.82 | 47.82 | 47.82 | 47.82 | +0.09% | 464,599 |
| 2026-02-19 | 47.78 | 47.78 | 47.78 | 47.78 | +2.64% | 356,045 |
| 2026-02-18 | 46.55 | 46.55 | 46.55 | 46.55 | -0.17% | 116,380 |
| 2026-02-17 | 46.63 | 46.63 | 46.63 | 46.63 | -2.26% | 198,817 |
| 2026-02-13 | 47.71 | 47.71 | 47.71 | 47.71 | +0.01% | 357,385 |
| 2026-02-12 | 47.70 | 47.70 | 47.70 | 47.70 | -2.76% | 786,764 |
| 2026-02-11 | 49.06 | 49.06 | 49.06 | 49.06 | +0.37% | 781,234 |
| 2026-02-10 | 48.88 | 48.88 | 48.88 | 48.88 | +5.46% | 494,401 |
| 2026-02-09 | 46.34 | 46.34 | 46.34 | 46.34 | +10.47% | 199,711 |
| 2026-02-06 | 41.95 | 41.95 | 41.95 | 41.95 | +0.95% | 214,658 |
| 2026-02-05 | 41.56 | 41.56 | 41.56 | 41.56 | -4.46% | 490,039 |
| 2026-02-04 | 43.49 | 43.49 | 43.49 | 43.49 | +1.21% | 233,941 |
| 2026-02-03 | 42.97 | 42.97 | 42.97 | 42.97 | +7.38% | 909,106 |
| 2026-02-02 | 40.02 | 40.02 | 40.02 | 40.02 | -6.73% | 425,666 |
| 2026-01-30 | 42.91 | 42.91 | 42.91 | 42.91 | -2.62% | 363,872 |
| 2026-01-29 | 44.06 | 44.06 | 44.06 | 44.06 | -4.04% | 215,296 |
| 2026-01-28 | 45.92 | 45.92 | 45.92 | 45.92 | +2.07% | 328,588 |
| 2026-01-27 | 44.99 | 44.99 | 44.99 | 44.99 | +4.05% | 662,188 |
| 2026-01-26 | 43.24 | 43.24 | 43.24 | 43.24 | +0.61% | 117,342 |
| 2026-01-23 | 42.98 | 42.98 | 42.98 | 42.98 | -0.71% | 1,527,769 |
| 2026-01-22 | 43.28 | 43.28 | 43.28 | 43.28 | +16.92% | 1,814,782 |
| 2026-01-21 | 37.02 | 37.02 | 37.02 | 37.02 | -2.56% | 912,012 |
| 2026-01-20 | 37.99 | 37.99 | 37.99 | 37.99 | -0.91% | 752,638 |
| 2026-01-16 | 38.34 | 38.34 | 38.34 | 38.34 | +2.85% | 334,059 |
| 2026-01-15 | 37.28 | 37.28 | 37.28 | 37.28 | -1.76% | 127,357 |
| 2026-01-14 | 37.95 | 37.95 | 37.95 | 37.95 | +5.01% | 80,730 |
| 2026-01-13 | 36.13 | 36.13 | 36.13 | 36.13 | +3.77% | 131,846 |
| 2026-01-12 | 34.82 | 34.82 | 34.82 | 34.82 | -0.05% | 130,632 |
| 2026-01-09 | 34.84 | 34.84 | 34.84 | 34.84 | -1.69% | 147,857 |
| 2026-01-08 | 35.44 | 35.44 | 35.44 | 35.44 | -0.26% | 78,314 |
| 2026-01-07 | 35.53 | 35.53 | 35.53 | 35.53 | +2.64% | 546,620 |
| 2026-01-06 | 34.61 | 34.61 | 34.61 | 34.61 | +6.07% | 194,161 |
| 2026-01-05 | 32.63 | 32.63 | 32.63 | 32.63 | +6.08% | 492,388 |
| 2026-01-02 | 30.76 | 30.76 | 30.76 | 30.76 | +0.10% | 242,735 |
| 2025-12-31 | 30.73 | 30.73 | 30.73 | 30.73 | -0.26% | 28,764 |
| 2025-12-30 | 30.81 | 30.81 | 30.81 | 30.81 | +0.63% | 122,692 |
| 2025-12-29 | 30.62 | 30.62 | 30.62 | 30.62 | -1.99% | 287,066 |
| 2025-12-26 | 31.24 | 31.24 | 31.24 | 31.24 | +2.94% | 296,956 |
| 2025-12-24 | 30.35 | 30.35 | 30.35 | 30.35 | +1.32% | 26,250 |
| 2025-12-23 | 29.96 | 29.96 | 29.96 | 29.96 | -0.44% | 88,760 |
| 2025-12-22 | 30.09 | 30.09 | 30.09 | 30.09 | +5.95% | 166,720 |
| 2025-12-19 | 28.40 | 28.40 | 28.40 | 28.40 | -0.02% | 146,574 |
| 2025-12-18 | 28.40 | 28.40 | 28.40 | 28.40 | -3.68% | 108,291 |
| 2025-12-17 | 29.49 | 29.49 | 29.49 | 29.49 | -1.46% | 975,786 |
| 2025-12-16 | 29.92 | 29.92 | 29.92 | 29.92 | -2.67% | 451,920 |
| 2025-12-15 | 30.74 | 30.74 | 30.74 | 30.74 | -1.81% | 413,533 |
| 2025-12-12 | 31.31 | 31.31 | 31.31 | 31.31 | -1.51% | 78,030 |
| 2025-12-11 | 31.79 | 31.79 | 31.79 | 31.79 | +2.45% | 119,848 |
| 2025-12-10 | 31.03 | 31.03 | 31.03 | 31.03 | -1.98% | 69,097 |
| 2025-12-09 | 31.66 | 31.66 | 31.66 | 31.66 | +3.98% | 289,541 |
| 2025-12-08 | 30.45 | 30.45 | 30.45 | 30.45 | +2.56% | 572,799 |
| 2025-12-05 | 29.69 | 29.69 | 29.69 | 29.69 | +1.00% | 425,154 |
| 2025-12-04 | 29.40 | 29.40 | 29.40 | 29.40 | +2.68% | 98,833 |
| 2025-12-03 | 28.63 | 28.63 | 28.63 | 28.63 | +4.99% | 227,297 |
| 2025-12-02 | 27.27 | 27.27 | 27.27 | 27.27 | -0.37% | 378,373 |
| 2025-12-01 | 27.37 | 27.37 | 27.37 | 27.37 | -1.80% | 111,640 |
| 2025-11-28 | 28.00 | 28.15 | 27.78 | 27.87 | -0.89% | 45,265 |
| 2025-11-26 | 28.12 | 28.12 | 28.12 | 28.12 | +2.70% | 109,513 |
| 2025-11-25 | 27.38 | 27.38 | 27.38 | 27.38 | -2.27% | 994,509 |
| 2025-11-24 | 28.02 | 28.02 | 28.02 | 28.02 | -0.15% | 180,865 |
| 2025-11-21 | 28.06 | 28.06 | 28.06 | 28.06 | -6.40% | 386,350 |
| 2025-11-20 | 29.98 | 29.98 | 29.98 | 29.98 | +6.09% | 240,607 |
| 2025-11-19 | 28.26 | 28.26 | 28.26 | 28.26 | -4.19% | 141,432 |
| 2025-11-18 | 29.50 | 29.50 | 29.50 | 29.50 | -4.65% | 94,230 |
| 2025-11-17 | 30.93 | 30.93 | 30.93 | 30.93 | +1.03% | 76,894 |
| 2025-11-14 | 30.62 | 30.62 | 30.62 | 30.62 | -2.52% | 925,571 |
| 2025-11-13 | 31.41 | 31.41 | 31.41 | 31.41 | +1.56% | 94,467 |
| 2025-11-12 | 30.93 | 30.93 | 30.93 | 30.93 | -0.26% | 67,240 |
| 2025-11-11 | 31.01 | 31.01 | 31.01 | 31.01 | -4.50% | 53,880 |
| 2025-11-10 | 32.47 | 32.47 | 32.47 | 32.47 | +2.49% | 68,626 |
| 2025-11-07 | 31.68 | 31.68 | 31.68 | 31.68 | -4.00% | 46,411 |
| 2025-11-06 | 33.00 | 33.00 | 33.00 | 33.00 | +7.10% | 115,491 |
| 2025-11-05 | 30.81 | 30.81 | 30.81 | 30.81 | -8.88% | 120,526 |
| 2025-11-04 | 33.81 | 33.81 | 33.81 | 33.81 | +0.98% | 72,771 |
| 2025-11-03 | 33.49 | 33.49 | 33.49 | 33.49 | -0.04% | 51,063 |
| 2025-10-31 | 33.50 | 33.50 | 33.50 | 33.50 | -0.22% | 93,184 |
| 2025-10-30 | 33.57 | 33.57 | 33.57 | 33.57 | -9.55% | 83,470 |
| 2025-10-29 | 37.12 | 37.12 | 37.12 | 37.12 | +4.82% | 139,102 |
| 2025-10-28 | 35.41 | 35.41 | 35.41 | 35.41 | -0.07% | 84,016 |
| 2025-10-27 | 35.44 | 35.44 | 35.44 | 35.44 | +1.29% | 52,131 |
| 2025-10-24 | 34.99 | 34.99 | 34.99 | 34.99 | +4.92% | 56,885 |
| 2025-10-23 | 33.34 | 33.34 | 33.34 | 33.34 | -4.26% | 66,983 |
| 2025-10-22 | 34.83 | 34.83 | 34.83 | 34.83 | +0.68% | 90,657 |
| 2025-10-21 | 34.59 | 34.59 | 34.59 | 34.59 | -2.91% | 49,078 |
| 2025-10-20 | 35.63 | 35.63 | 35.63 | 35.63 | +3.53% | 31,566 |
| 2025-10-17 | 34.42 | 34.42 | 34.42 | 34.42 | -3.45% | 71,361 |
| 2025-10-16 | 35.64 | 35.64 | 35.64 | 35.64 | +2.98% | 196,523 |
| 2025-10-15 | 34.61 | 34.61 | 34.61 | 34.61 | +2.06% | 302,273 |
| 2025-10-14 | 33.92 | 33.92 | 33.92 | 33.92 | -3.74% | 97,077 |
| 2025-10-13 | 35.23 | 35.23 | 35.23 | 35.23 | +0.03% | 69,932 |
| 2025-10-10 | 35.22 | 35.22 | 35.22 | 35.22 | +0.32% | 217,908 |
| 2025-10-09 | 35.11 | 35.11 | 35.11 | 35.11 | +2.70% | 119,613 |
| 2025-10-08 | 34.19 | 34.19 | 34.19 | 34.19 | -2.85% | 138,751 |
| 2025-10-07 | 35.19 | 35.19 | 35.19 | 35.19 | -2.26% | 106,614 |
| 2025-10-06 | 36.01 | 36.01 | 36.01 | 36.01 | +4.10% | 58,496 |
| 2025-10-03 | 34.59 | 34.59 | 34.59 | 34.59 | -0.68% | 69,615 |
| 2025-10-02 | 34.82 | 34.82 | 34.82 | 34.82 | +11.35% | 123,367 |
| 2025-10-01 | 31.27 | 31.27 | 31.27 | 31.27 | -0.70% | 94,329 |
| 2025-09-30 | 31.49 | 31.49 | 31.49 | 31.49 | +0.00% | 68,436 |
| 2025-09-29 | 31.49 | 31.49 | 31.49 | 31.49 | +0.82% | 47,923 |
| 2025-09-26 | 31.24 | 31.24 | 31.24 | 31.24 | -6.99% | 44,655 |
| 2025-09-25 | 33.58 | 33.58 | 33.58 | 33.58 | +2.32% | 215,341 |
| 2025-09-24 | 32.82 | 32.82 | 32.82 | 32.82 | +1.73% | 255,205 |
| 2025-09-23 | 32.26 | 32.26 | 32.26 | 32.26 | +0.07% | 40,351 |
| 2025-09-22 | 32.24 | 32.24 | 32.24 | 32.24 | +0.14% | 152,467 |
| 2025-09-19 | 32.19 | 32.19 | 32.19 | 32.19 | +0.09% | 328,171 |
| 2025-09-18 | 32.16 | 32.16 | 32.16 | 32.16 | +3.86% | 64,838 |
| 2025-09-17 | 30.97 | 30.97 | 30.97 | 30.97 | +2.07% | 30,126 |
| 2025-09-16 | 30.34 | 30.34 | 30.34 | 30.34 | +8.89% | 66,171 |
| 2025-09-15 | 27.86 | 27.86 | 27.86 | 27.86 | +0.17% | 145,800 |
| 2025-09-12 | 27.82 | 27.82 | 27.82 | 27.82 | -1.38% | 72,730 |
| 2025-09-11 | 28.21 | 28.21 | 28.21 | 28.21 | +6.62% | 83,772 |
| 2025-09-10 | 26.46 | 26.46 | 26.46 | 26.46 | +3.01% | 58,258 |
| 2025-09-09 | 25.68 | 25.68 | 25.68 | 25.68 | +0.57% | 46,721 |
| 2025-09-08 | 25.54 | 25.54 | 25.54 | 25.54 | -1.81% | 62,949 |
| 2025-09-05 | 26.01 | 26.01 | 26.01 | 26.01 | +1.38% | 109,021 |
| 2025-09-04 | 25.65 | 25.65 | 25.65 | 25.65 | +1.11% | 68,268 |
| 2025-09-03 | 25.37 | 25.37 | 25.37 | 25.37 | -1.02% | 58,000 |
| 2025-09-02 | 25.63 | 25.63 | 25.63 | 25.63 | -8.98% | 70,096 |
| 2025-08-29 | 28.16 | 28.16 | 28.16 | 28.16 | +0.11% | 46,212 |
| 2025-08-28 | 28.13 | 28.13 | 28.13 | 28.13 | +1.55% | 53,468 |
| 2025-08-27 | 27.70 | 27.70 | 27.70 | 27.70 | +2.41% | 65,016 |
| 2025-08-26 | 27.05 | 27.05 | 27.05 | 27.05 | -0.68% | 50,075 |
| 2025-08-25 | 27.23 | 27.23 | 27.23 | 27.23 | +3.51% | 70,083 |
| 2025-08-22 | 26.31 | 26.31 | 26.31 | 26.31 | +0.97% | 92,692 |
| 2025-08-21 | 26.06 | 26.06 | 26.06 | 26.06 | -2.53% | 58,782 |
| 2025-08-20 | 26.73 | 26.73 | 26.73 | 26.73 | -4.41% | 40,324 |
| 2025-08-19 | 27.97 | 27.97 | 27.97 | 27.97 | +0.42% | 57,781 |
| 2025-08-18 | 27.85 | 27.85 | 27.85 | 27.85 | -3.41% | 60,462 |
| 2025-08-15 | 28.84 | 28.84 | 28.84 | 28.84 | +2.11% | 48,679 |
| 2025-08-14 | 28.24 | 28.24 | 28.24 | 28.24 | -3.02% | 53,122 |
| 2025-08-13 | 29.12 | 29.12 | 29.12 | 29.12 | +2.26% | 46,079 |
| 2025-08-12 | 28.48 | 28.48 | 28.48 | 28.48 | +3.94% | 85,797 |
| 2025-08-11 | 27.39 | 27.39 | 27.39 | 27.39 | -0.16% | 35,010 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+19.28%). Worst month: Mar (-10.48%). Based on 4 years of daily data (2023–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Disco Corp ADR's (DSCSY) latest close?
37.61 on 2026-08-07, from the Closelook data lake's daily price record.
What is DSCSY's 52-week high and low?
58.00 high and 25.37 low over the trailing 52 weeks, as of 2026-08-07.
What is Disco Corp ADR's strongest and weakest month historically?
Historically, DSCSY's strongest calendar month has been Jan (average +19.28%) and its weakest Mar (average -10.48%), based on 4 years of daily data (2023–2026).
How many years of seasonality does this cover?
4 years (2023–2026), computed from 839 daily bars in the Closelook data lake.