Disco Corp ADR (DSCSY) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Mixed moving-average stack — Trades -12.7% vs the 50-day and -25.5% vs the 200-day average, 47.1% below the 52-week high and +18% off the 52-week low; a death cross printed 39 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Disco Corp ADR trades 12.7% below its 50-day and 25.5% below its 200-day moving average. (as of 2026-10-30)

Disco makes the precision machines that cut, grind and polish semiconductor wafers, including dicing saws, laser saws, grinders and polishers, along with the blades and wheels those machines consume. It also services, leases and resells its equipment and trains customers to run it.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the DSCSY overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	30.38	31.38	30.22	30.67	-7.48%	393,444
2026-10-29	33.15	33.15	33.15	33.15	+0.18%	385,327
2026-10-28	33.09	33.09	33.09	33.09	+4.90%	272,214
2026-10-27	31.55	31.55	31.55	31.55	+2.69%	212,036
2026-10-26	30.72	30.72	30.72	30.72	-2.30%	407,212
2026-10-23	31.44	31.44	31.44	31.44	-3.51%	189,278
2026-10-22	32.59	32.59	32.59	32.59	-3.83%	160,346
2026-10-21	33.88	33.88	33.88	33.88	+1.70%	130,640
2026-10-20	33.32	33.32	33.32	33.32	-1.07%	189,024
2026-10-19	33.68	33.68	33.68	33.68	+2.52%	334,825
2026-10-16	34.20	34.20	32.70	32.85	-4.92%	2,107,100
2026-10-15	34.40	34.69	32.97	34.55	-2.18%	228,500
2026-10-14	36.60	36.60	35.32	35.32	-4.90%	116,100
2026-10-13	36.69	37.33	36.41	37.14	-1.04%	123,200
2026-10-12	38.03	38.36	37.51	37.53	-2.92%	212,600
2026-10-09	38.80	38.80	38.37	38.66	+2.71%	182,300
2026-10-08	38.60	38.79	37.26	37.64	-1.90%	83,900
2026-10-07	38.29	38.62	37.51	38.37	-5.93%	61,900
2026-10-06	42.20	42.49	40.30	40.79	+1.19%	100,900
2026-10-05	40.57	40.89	40.02	40.31	+1.46%	169,600
2026-10-02	38.51	39.79	38.51	39.73	+4.69%	123,900
2026-10-01	37.18	37.95	37.07	37.95	+3.41%	230,300
2026-09-30	36.05	37.09	36.05	36.70	-0.30%	117,400
2026-09-29	35.86	37.24	35.86	36.81	+4.72%	92,700
2026-09-28	34.96	35.66	34.83	35.15	+1.89%	258,700
2026-09-25	34.50	34.50	34.50	34.50	+2.81%	99,001
2026-09-24	33.56	33.56	33.56	33.56	+1.28%	268,519
2026-09-23	33.13	33.13	33.13	33.13	-0.59%	111,028
2026-09-22	33.33	33.33	33.33	33.33	+0.13%	85,812
2026-09-21	33.29	33.29	33.29	33.29	-0.93%	333,172
2026-09-18	33.24	33.62	33.06	33.60	+1.14%	118,900
2026-09-17	32.51	33.36	32.51	33.22	+1.13%	194,200
2026-09-16	32.25	33.63	32.25	32.85	+0.89%	145,100
2026-09-15	33.45	33.45	32.40	32.56	-0.58%	1,258,000
2026-09-14	32.20	33.41	32.20	32.75	-4.63%	249,700
2026-09-11	34.16	34.85	34.16	34.34	+1.60%	164,400
2026-09-10	33.91	34.29	33.60	33.80	-1.08%	275,400
2026-09-09	34.81	35.00	34.07	34.17	-2.34%	170,100
2026-09-08	35.80	35.81	34.93	34.99	-2.91%	238,200
2026-09-04	35.50	36.08	35.06	36.04	+2.47%	129,500
2026-09-03	34.42	35.43	34.06	35.17	+0.86%	388,900
2026-09-02	34.45	34.92	34.44	34.87	+2.08%	346,000
2026-09-01	34.25	34.75	33.95	34.16	-4.71%	120,500
2026-08-31	36.27	36.52	35.65	35.85	-0.80%	384,600
2026-08-28	36.96	37.37	36.10	36.14	-3.58%	219,800
2026-08-27	37.60	37.98	37.09	37.48	-0.66%	124,600
2026-08-26	37.92	37.98	37.47	37.73	-1.01%	82,000
2026-08-25	38.12	38.12	38.12	38.12	-1.21%	73,373
2026-08-24	38.58	38.58	38.58	38.58	+0.63%	408,094
2026-08-21	38.38	38.43	37.97	38.34	+3.68%	116,000
2026-08-20	36.94	37.54	36.81	36.98	-2.14%	218,800
2026-08-19	39.00	39.00	37.55	37.79	+0.40%	109,300
2026-08-18	38.55	38.75	37.43	37.64	-8.42%	69,200
2026-08-17	41.40	41.65	41.08	41.10	+0.96%	317,500
2026-08-14	40.93	41.38	40.60	40.71	-2.65%	135,300
2026-08-13	41.66	42.48	41.59	41.82	+3.69%	117,500
2026-08-12	40.30	40.71	40.18	40.33	+3.54%	80,900
2026-08-11	39.12	39.45	38.72	38.95	+0.63%	88,200
2026-08-10	39.47	39.70	38.70	38.70	+2.91%	318,000
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

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).

Jan+19.28%
Feb+9.54%
Mar-10.48%
Apr-0.66%
May+16.33%
Jun+16.53%
Jul-5.25%
Aug-4.35%
Sep+6.76%
Oct+1.86%
Nov+1.73%
Dec+8.91%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Disco Corp ADR's (DSCSY) latest close?

30.67 on 2026-10-30, from the Closelook data lake's daily price record.

What is DSCSY's 52-week high and low?

58.00 high and 27.27 low over the trailing 52 weeks, as of 2026-10-30.

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 898 daily bars in the Closelook data lake.

What is the current Closelooknet signal on DSCSY?

Mixed moving-average stack: Trades -12.7% vs the 50-day and -25.5% vs the 200-day average, 47.1% below the 52-week high and +18% off the 52-week low; a death cross printed 39 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is DSCSY above its 50-day and 200-day moving averages?

Disco Corp ADR trades 12.7% below its 50-day and 25.5% below its 200-day moving average (12.0% below its 20-day). As of 2026-10-30.