Diodes Incorporated (DIOD)
NASDAQ: DIOD · Real-Time Price · USD
52.58
+0.89 (1.72%)
Dec 5, 2025, 4:00 PM EST - Market closed
Diodes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.95 | 53.21 | 51.75 | 52.58 | 52.58 | 1.72% | 280,119 |
| Dec 4, 2025 | 51.14 | 52.33 | 50.36 | 51.69 | 51.69 | 0.70% | 347,321 |
| Dec 3, 2025 | 47.22 | 51.71 | 47.06 | 51.33 | 51.33 | 9.63% | 889,327 |
| Dec 2, 2025 | 46.75 | 47.13 | 45.58 | 46.82 | 46.82 | 1.41% | 1,278,882 |
| Dec 1, 2025 | 45.50 | 46.54 | 45.35 | 46.17 | 46.17 | -0.09% | 477,873 |
| Nov 28, 2025 | 46.32 | 46.62 | 45.86 | 46.21 | 46.21 | 0.22% | 350,572 |
| Nov 26, 2025 | 45.09 | 46.43 | 44.77 | 46.11 | 46.11 | 2.04% | 797,348 |
| Nov 25, 2025 | 44.55 | 46.17 | 44.55 | 45.19 | 45.19 | -0.53% | 604,028 |
| Nov 24, 2025 | 44.74 | 46.00 | 44.41 | 45.43 | 45.43 | 1.54% | 396,807 |
| Nov 21, 2025 | 42.45 | 45.29 | 42.34 | 44.74 | 44.74 | 5.62% | 350,927 |
| Nov 20, 2025 | 44.05 | 44.95 | 42.28 | 42.36 | 42.36 | -1.79% | 504,812 |
| Nov 19, 2025 | 43.39 | 43.95 | 42.90 | 43.13 | 43.13 | 0.05% | 340,350 |
| Nov 18, 2025 | 43.13 | 43.80 | 42.89 | 43.11 | 43.11 | -1.44% | 334,678 |
| Nov 17, 2025 | 43.90 | 44.77 | 43.14 | 43.74 | 43.74 | -1.86% | 489,897 |
| Nov 14, 2025 | 43.80 | 45.11 | 43.50 | 44.57 | 44.57 | -0.96% | 311,523 |
| Nov 13, 2025 | 46.00 | 46.70 | 44.83 | 45.00 | 45.00 | -3.76% | 375,315 |
| Nov 12, 2025 | 47.40 | 47.88 | 46.51 | 46.76 | 46.76 | -0.28% | 347,234 |
| Nov 11, 2025 | 46.56 | 46.97 | 46.08 | 46.89 | 46.89 | 0.60% | 292,322 |
| Nov 10, 2025 | 44.35 | 46.66 | 44.26 | 46.61 | 46.61 | 5.27% | 505,698 |
| Nov 7, 2025 | 46.62 | 47.50 | 43.27 | 44.28 | 44.28 | -14.53% | 766,618 |
| Nov 6, 2025 | 52.03 | 52.29 | 51.08 | 51.80 | 51.80 | -1.13% | 330,759 |
| Nov 5, 2025 | 50.88 | 52.86 | 50.27 | 52.39 | 52.39 | 2.97% | 235,476 |
| Nov 4, 2025 | 52.07 | 52.61 | 50.74 | 50.88 | 50.88 | -4.47% | 210,760 |
| Nov 3, 2025 | 53.58 | 53.93 | 52.07 | 53.26 | 53.26 | -0.19% | 271,039 |
| Oct 31, 2025 | 52.74 | 53.54 | 52.50 | 53.36 | 53.36 | 0.87% | 255,546 |
| Oct 30, 2025 | 54.27 | 55.11 | 52.74 | 52.90 | 52.90 | -2.86% | 286,846 |
| Oct 29, 2025 | 56.12 | 56.12 | 53.96 | 54.46 | 54.46 | -2.45% | 254,928 |
| Oct 28, 2025 | 56.37 | 56.59 | 55.48 | 55.83 | 55.83 | -1.41% | 197,698 |
| Oct 27, 2025 | 58.01 | 58.45 | 56.56 | 56.63 | 56.63 | -0.74% | 202,676 |
| Oct 24, 2025 | 58.80 | 58.80 | 57.01 | 57.05 | 57.05 | -1.38% | 320,587 |
| Oct 23, 2025 | 55.89 | 57.90 | 55.16 | 57.85 | 57.85 | 2.84% | 281,296 |
| Oct 22, 2025 | 57.04 | 57.69 | 50.00 | 56.25 | 56.25 | -3.65% | 544,065 |
| Oct 21, 2025 | 56.80 | 58.56 | 56.29 | 58.38 | 58.38 | 2.17% | 438,891 |
| Oct 20, 2025 | 55.53 | 57.25 | 55.12 | 57.14 | 57.14 | 4.81% | 307,738 |
| Oct 17, 2025 | 54.67 | 55.46 | 53.50 | 54.52 | 54.52 | -2.21% | 243,601 |
| Oct 16, 2025 | 56.15 | 56.19 | 54.90 | 55.75 | 55.75 | 0.32% | 315,005 |
| Oct 15, 2025 | 54.85 | 55.59 | 53.96 | 55.57 | 55.57 | 3.35% | 354,556 |
| Oct 14, 2025 | 50.50 | 55.04 | 50.50 | 53.77 | 53.77 | 4.25% | 363,545 |
| Oct 13, 2025 | 50.25 | 51.94 | 49.81 | 51.58 | 51.58 | 6.64% | 438,728 |
| Oct 10, 2025 | 52.45 | 53.05 | 48.25 | 48.37 | 48.37 | -7.85% | 288,338 |
| Oct 9, 2025 | 52.44 | 52.54 | 51.49 | 52.49 | 52.49 | -0.17% | 202,950 |
| Oct 8, 2025 | 51.01 | 52.80 | 51.01 | 52.58 | 52.58 | 3.04% | 192,776 |
| Oct 7, 2025 | 53.43 | 53.79 | 50.64 | 51.03 | 51.03 | -3.75% | 249,993 |
| Oct 6, 2025 | 53.58 | 53.58 | 52.70 | 53.02 | 53.02 | 0.84% | 283,648 |
| Oct 3, 2025 | 53.07 | 53.93 | 51.98 | 52.58 | 52.58 | -0.13% | 490,091 |
| Oct 2, 2025 | 52.42 | 53.18 | 51.96 | 52.65 | 52.65 | 2.09% | 289,831 |
| Oct 1, 2025 | 52.50 | 53.20 | 50.95 | 51.57 | 51.57 | -3.08% | 388,135 |
| Sep 30, 2025 | 52.75 | 53.21 | 52.19 | 53.21 | 53.21 | 0.85% | 328,678 |
| Sep 29, 2025 | 53.87 | 53.87 | 52.49 | 52.76 | 52.76 | -0.64% | 586,438 |
| Sep 26, 2025 | 53.01 | 53.23 | 51.60 | 53.10 | 53.10 | 0.23% | 332,235 |
| Sep 25, 2025 | 53.99 | 54.44 | 52.72 | 52.98 | 52.98 | -3.66% | 411,577 |
| Sep 24, 2025 | 54.97 | 55.61 | 54.44 | 54.99 | 54.99 | 0.20% | 418,582 |
| Sep 23, 2025 | 55.37 | 55.79 | 54.29 | 54.88 | 54.88 | -0.16% | 404,472 |
| Sep 22, 2025 | 54.03 | 55.24 | 54.03 | 54.97 | 54.97 | 1.91% | 408,357 |
| Sep 19, 2025 | 56.55 | 56.55 | 53.40 | 53.94 | 53.94 | -4.62% | 1,238,320 |
| Sep 18, 2025 | 55.98 | 56.87 | 55.32 | 56.55 | 56.55 | 4.22% | 445,842 |
| Sep 17, 2025 | 54.40 | 55.87 | 53.64 | 54.26 | 54.26 | -0.62% | 392,213 |
| Sep 16, 2025 | 54.49 | 54.91 | 54.15 | 54.60 | 54.60 | 0.63% | 496,336 |
| Sep 15, 2025 | 52.96 | 54.31 | 52.64 | 54.26 | 54.26 | 3.12% | 551,600 |
| Sep 12, 2025 | 54.38 | 54.38 | 52.46 | 52.62 | 52.62 | -3.13% | 345,665 |
| Sep 11, 2025 | 53.02 | 54.35 | 52.78 | 54.32 | 54.32 | 3.41% | 430,060 |
| Sep 10, 2025 | 53.50 | 53.67 | 52.21 | 52.53 | 52.53 | -0.98% | 281,961 |
| Sep 9, 2025 | 53.20 | 53.49 | 52.36 | 53.05 | 53.05 | -0.38% | 314,334 |
| Sep 8, 2025 | 53.60 | 53.91 | 52.13 | 53.25 | 53.25 | 0.36% | 417,768 |
| Sep 5, 2025 | 53.72 | 54.38 | 52.93 | 53.06 | 53.06 | -0.74% | 332,594 |
| Sep 4, 2025 | 52.20 | 53.47 | 51.50 | 53.46 | 53.46 | 1.53% | 408,309 |
| Sep 3, 2025 | 53.20 | 53.49 | 51.93 | 52.65 | 52.65 | -1.03% | 847,396 |
| Sep 2, 2025 | 52.98 | 53.41 | 52.24 | 53.20 | 53.20 | -2.27% | 372,209 |
| Aug 29, 2025 | 55.73 | 55.89 | 54.20 | 54.44 | 54.44 | -2.48% | 575,334 |
| Aug 28, 2025 | 56.58 | 56.58 | 55.78 | 55.82 | 55.82 | -0.66% | 546,872 |
| Aug 27, 2025 | 55.85 | 56.41 | 55.07 | 56.19 | 56.19 | 1.59% | 514,629 |
| Aug 26, 2025 | 55.37 | 56.15 | 55.15 | 55.31 | 55.31 | 0.09% | 290,201 |
| Aug 25, 2025 | 56.09 | 56.40 | 55.10 | 55.26 | 55.26 | -1.74% | 392,845 |
| Aug 22, 2025 | 53.41 | 56.49 | 53.41 | 56.24 | 56.24 | 5.69% | 411,248 |
| Aug 21, 2025 | 51.89 | 53.45 | 51.89 | 53.21 | 53.21 | 1.14% | 612,722 |
| Aug 20, 2025 | 52.95 | 52.95 | 51.22 | 52.61 | 52.61 | -0.81% | 434,347 |
| Aug 19, 2025 | 53.04 | 53.83 | 52.75 | 53.04 | 53.04 | 0.55% | 340,048 |
| Aug 18, 2025 | 52.78 | 53.60 | 52.51 | 52.75 | 52.75 | - | 499,194 |
| Aug 15, 2025 | 54.10 | 54.10 | 52.40 | 52.75 | 52.75 | -2.17% | 452,415 |
| Aug 14, 2025 | 53.47 | 54.15 | 53.02 | 53.92 | 53.92 | -1.64% | 332,144 |
| Aug 13, 2025 | 53.67 | 54.89 | 53.62 | 54.82 | 54.82 | 2.56% | 444,084 |
| Aug 12, 2025 | 52.37 | 53.64 | 51.20 | 53.45 | 53.45 | 5.15% | 629,701 |
| Aug 11, 2025 | 51.50 | 52.13 | 50.51 | 50.83 | 50.83 | -0.16% | 648,938 |
| Aug 8, 2025 | 49.28 | 52.72 | 47.18 | 50.91 | 50.91 | 7.93% | 830,809 |
| Aug 7, 2025 | 48.90 | 48.90 | 46.72 | 47.17 | 47.17 | -1.99% | 364,963 |
| Aug 6, 2025 | 48.83 | 48.83 | 47.20 | 48.13 | 48.13 | -2.19% | 588,969 |
| Aug 5, 2025 | 49.89 | 50.15 | 48.57 | 49.21 | 49.21 | -0.51% | 431,919 |
| Aug 4, 2025 | 48.69 | 49.47 | 48.26 | 49.46 | 49.46 | 1.12% | 609,401 |
| Aug 1, 2025 | 48.45 | 49.49 | 47.53 | 48.91 | 48.91 | -0.93% | 552,177 |
| Jul 31, 2025 | 50.46 | 50.70 | 48.99 | 49.37 | 49.37 | -3.42% | 390,163 |
| Jul 30, 2025 | 52.34 | 52.34 | 50.62 | 51.12 | 51.12 | -0.93% | 367,527 |
| Jul 29, 2025 | 52.50 | 52.76 | 50.81 | 51.60 | 51.60 | -0.52% | 566,101 |
| Jul 28, 2025 | 51.10 | 52.51 | 50.89 | 51.87 | 51.87 | 2.67% | 492,884 |
| Jul 25, 2025 | 50.19 | 50.80 | 49.90 | 50.52 | 50.52 | -0.26% | 308,633 |
| Jul 24, 2025 | 52.06 | 52.42 | 50.21 | 50.65 | 50.65 | -3.51% | 481,252 |
| Jul 23, 2025 | 54.34 | 54.64 | 52.26 | 52.49 | 52.49 | -3.48% | 438,876 |
| Jul 22, 2025 | 54.93 | 55.61 | 53.81 | 54.38 | 54.38 | -1.59% | 321,465 |
| Jul 21, 2025 | 55.71 | 56.89 | 55.24 | 55.26 | 55.26 | 0.51% | 246,978 |
| Jul 18, 2025 | 56.17 | 56.17 | 54.96 | 54.98 | 54.98 | -0.85% | 304,398 |
| Jul 17, 2025 | 55.19 | 55.80 | 54.71 | 55.45 | 55.45 | 0.58% | 532,931 |