Diodes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	62.24	62.53	61.80	61.81	-	-4.05%	15,136
Mar 5, 2026	64.89	66.19	63.64	64.42	64.42	-2.62%	315,759
Mar 4, 2026	67.88	67.88	65.35	66.15	66.15	-0.96%	442,614
Mar 3, 2026	69.06	69.64	66.00	66.79	66.79	-7.36%	1,084,118
Mar 2, 2026	66.78	72.31	66.78	72.10	72.10	5.67%	607,727
Feb 27, 2026	67.89	68.36	66.50	68.23	68.23	-2.01%	482,984
Feb 26, 2026	70.55	70.80	68.00	69.63	69.63	-1.65%	376,503
Feb 25, 2026	70.68	71.80	68.62	70.80	70.80	2.18%	411,313
Feb 24, 2026	68.82	71.67	68.82	69.29	69.29	2.02%	315,620
Feb 23, 2026	68.27	70.00	66.65	67.92	67.92	-0.77%	279,548
Feb 20, 2026	66.26	68.98	65.07	68.45	68.45	1.80%	753,858
Feb 19, 2026	66.56	67.59	65.34	67.24	67.24	-0.88%	387,092
Feb 18, 2026	68.56	69.53	67.00	67.84	67.84	0.44%	444,315
Feb 17, 2026	70.12	70.58	66.65	67.54	67.54	-4.97%	452,845
Feb 13, 2026	70.55	72.79	69.39	71.07	71.07	-1.40%	438,239
Feb 12, 2026	78.12	79.00	71.16	72.08	72.08	-7.59%	790,400
Feb 11, 2026	72.04	81.71	71.83	78.00	78.00	26.42%	1,865,084
Feb 10, 2026	61.23	62.67	61.03	61.70	61.70	0.97%	298,960
Feb 9, 2026	60.21	61.85	59.67	61.11	61.11	0.44%	278,165
Feb 6, 2026	59.75	61.53	59.10	60.84	60.84	1.89%	303,456
Feb 5, 2026	58.31	60.30	56.72	59.71	59.71	0.73%	274,623
Feb 4, 2026	58.83	61.50	58.54	59.28	59.28	1.54%	269,540
Feb 3, 2026	60.85	61.19	57.11	58.38	58.38	-3.76%	312,622
Feb 2, 2026	58.18	61.32	58.18	60.66	60.66	2.48%	344,275
Jan 30, 2026	58.95	59.98	58.11	59.19	59.19	-1.78%	332,775
Jan 29, 2026	59.81	60.50	57.81	60.26	60.26	0.47%	432,880
Jan 28, 2026	59.86	61.36	58.87	59.98	59.98	3.13%	501,123
Jan 27, 2026	57.28	58.50	56.67	58.16	58.16	2.30%	372,088
Jan 26, 2026	56.16	57.11	56.05	56.85	56.85	0.67%	237,064
Jan 23, 2026	58.17	58.87	55.89	56.47	56.47	-3.16%	320,546
Jan 22, 2026	59.76	60.44	57.73	58.31	58.31	-1.24%	235,044
Jan 21, 2026	57.83	59.56	57.18	59.04	59.04	4.79%	251,689
Jan 20, 2026	55.25	57.43	55.12	56.34	56.34	-0.98%	262,887
Jan 16, 2026	58.00	58.29	56.79	56.90	56.90	-0.99%	247,696
Jan 15, 2026	56.54	57.98	56.20	57.47	57.47	2.97%	418,149
Jan 14, 2026	53.96	56.32	53.96	55.81	55.81	2.86%	387,941
Jan 13, 2026	54.68	55.65	54.06	54.26	54.26	-0.06%	280,566
Jan 12, 2026	54.57	54.95	53.60	54.29	54.29	-1.43%	230,837
Jan 9, 2026	54.92	55.36	54.20	55.08	55.08	0.29%	227,876
Jan 8, 2026	53.22	55.33	53.18	54.92	54.92	2.16%	254,511
Jan 7, 2026	54.27	54.29	52.54	53.76	53.76	-1.97%	237,433
Jan 6, 2026	52.36	54.94	52.08	54.84	54.84	5.40%	357,576
Jan 5, 2026	51.65	54.17	51.65	52.03	52.03	1.17%	331,102
Jan 2, 2026	50.47	51.55	50.27	51.43	51.43	4.24%	265,462
Dec 31, 2025	50.24	50.38	49.13	49.34	49.34	-1.10%	201,844
Dec 30, 2025	50.11	50.58	49.89	49.89	49.89	-0.26%	148,514
Dec 29, 2025	50.04	50.82	49.55	50.02	50.02	-0.73%	172,858
Dec 26, 2025	50.56	50.67	50.04	50.39	50.39	0.30%	133,681
Dec 24, 2025	50.02	50.51	49.99	50.24	50.24	0.22%	103,546
Dec 23, 2025	50.19	50.55	49.62	50.13	50.13	-0.87%	210,178
Dec 22, 2025	51.69	52.41	50.47	50.57	50.57	-0.65%	293,299
Dec 19, 2025	50.94	52.64	50.61	50.90	50.90	0.08%	646,962
Dec 18, 2025	51.19	51.71	50.49	50.86	50.86	1.74%	353,979
Dec 17, 2025	50.40	51.42	49.82	49.99	49.99	-0.79%	330,354
Dec 16, 2025	50.59	50.79	49.82	50.39	50.39	-0.30%	296,712
Dec 15, 2025	51.03	51.03	49.50	50.54	50.54	-0.10%	372,170
Dec 12, 2025	51.65	52.63	50.24	50.59	50.59	-2.73%	333,109
Dec 11, 2025	52.64	53.00	51.80	52.01	52.01	-1.44%	240,924
Dec 10, 2025	51.36	53.20	50.32	52.77	52.77	2.67%	341,611
Dec 9, 2025	52.12	52.45	51.27	51.40	51.40	-1.72%	294,816
Dec 8, 2025	53.41	53.52	51.96	52.30	52.30	-0.53%	349,948
Dec 5, 2025	51.95	53.21	51.75	52.58	52.58	1.72%	280,153
Dec 4, 2025	51.14	52.33	50.36	51.69	51.69	0.70%	404,410
Dec 3, 2025	47.22	51.71	47.06	51.33	51.33	9.63%	889,337
Dec 2, 2025	46.75	47.13	45.58	46.82	46.82	1.41%	1,278,892
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