Diodes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	109.07	109.13	101.17	104.14	104.14	-9.42%	2,869,645
Jun 25, 2026	117.30	121.00	112.22	114.97	114.97	1.71%	527,300
Jun 24, 2026	112.09	114.90	108.50	113.04	113.04	0.86%	678,460
Jun 23, 2026	113.40	116.73	111.11	112.08	112.08	-8.70%	501,640
Jun 22, 2026	125.82	125.99	121.41	122.76	122.76	2.76%	847,859
Jun 18, 2026	113.25	123.50	113.25	119.46	119.46	9.80%	1,567,841
Jun 17, 2026	111.34	114.80	108.26	108.80	108.80	-0.67%	331,352
Jun 16, 2026	112.37	116.57	109.33	109.53	109.53	-3.20%	336,517
Jun 15, 2026	112.67	116.12	111.68	113.15	113.15	4.05%	376,675
Jun 12, 2026	106.39	111.34	105.46	108.75	108.75	1.79%	423,510
Jun 11, 2026	103.51	106.93	99.86	106.84	106.84	6.36%	489,407
Jun 10, 2026	101.83	106.90	99.29	100.45	100.45	-2.96%	407,642
Jun 9, 2026	107.44	109.97	97.12	103.51	103.51	-1.10%	471,229
Jun 8, 2026	105.39	106.34	103.02	104.66	104.66	3.56%	334,642
Jun 5, 2026	106.86	107.51	100.06	101.06	101.06	-10.17%	513,210
Jun 4, 2026	111.65	115.50	107.86	112.50	112.50	-3.20%	389,032
Jun 3, 2026	115.80	121.96	112.54	116.22	116.22	1.83%	891,759
Jun 2, 2026	104.74	114.34	104.68	114.13	114.13	11.94%	953,342
Jun 1, 2026	103.58	106.39	100.75	101.96	101.96	-3.19%	700,492
May 29, 2026	111.00	114.00	104.25	105.32	105.32	-4.16%	1,168,804
May 28, 2026	108.27	110.44	105.18	109.89	109.89	0.70%	981,108
May 27, 2026	110.08	111.00	104.94	109.13	109.13	0.82%	1,042,003
May 26, 2026	103.99	108.92	103.31	108.24	108.24	8.62%	872,621
May 22, 2026	97.55	101.00	96.25	99.65	99.65	3.48%	787,703
May 21, 2026	96.65	97.92	94.95	96.30	96.30	-0.87%	589,332
May 20, 2026	96.20	98.72	95.50	97.15	97.15	3.63%	741,535
May 19, 2026	92.01	95.36	91.02	93.75	93.75	-1.15%	516,577
May 18, 2026	101.94	101.94	93.69	94.84	94.84	-5.20%	677,626
May 15, 2026	99.95	101.80	97.53	100.04	100.04	-3.48%	875,579
May 14, 2026	101.74	104.35	99.91	103.65	103.65	1.66%	686,474
May 13, 2026	106.38	106.38	101.96	101.96	101.96	-1.44%	584,743
May 12, 2026	108.80	110.32	100.74	103.45	103.45	-7.63%	911,511
May 11, 2026	112.03	112.72	107.04	111.99	111.99	0.52%	810,214
May 8, 2026	108.33	113.89	104.33	111.41	111.41	-1.05%	1,041,040
May 7, 2026	116.83	117.80	111.48	112.59	112.59	-2.98%	1,058,825
May 6, 2026	114.35	116.49	112.40	116.05	116.05	3.16%	759,970
May 5, 2026	110.00	112.60	108.11	112.50	112.50	3.50%	776,383
May 4, 2026	109.19	110.00	106.91	108.70	108.70	0.42%	520,484
May 1, 2026	107.01	108.87	105.70	108.24	108.24	1.02%	496,274
Apr 30, 2026	101.96	107.61	101.50	107.15	107.15	6.09%	682,755
Apr 29, 2026	98.76	103.58	98.40	101.00	101.00	4.48%	637,834
Apr 28, 2026	98.01	100.25	95.08	96.67	96.67	-4.55%	618,712
Apr 27, 2026	104.27	104.90	99.03	101.28	101.28	-2.99%	699,101
Apr 24, 2026	104.75	108.00	101.01	104.40	104.40	3.98%	1,018,733
Apr 23, 2026	99.09	101.92	98.35	100.40	100.40	2.76%	629,976
Apr 22, 2026	99.05	99.80	96.37	97.70	97.70	0.72%	644,262
Apr 21, 2026	96.75	99.15	96.62	97.00	97.00	0.35%	591,546
Apr 20, 2026	94.99	97.96	94.97	96.66	96.66	1.92%	449,534
Apr 17, 2026	95.40	98.18	94.05	94.84	94.84	0.95%	579,002
Apr 16, 2026	89.58	93.98	89.58	93.95	93.95	4.09%	646,619
Apr 15, 2026	87.19	90.34	85.85	90.26	90.26	3.13%	701,344
Apr 14, 2026	89.14	89.14	86.49	87.52	87.52	-0.84%	461,855
Apr 13, 2026	85.00	88.33	83.52	88.26	88.26	6.25%	625,559
Apr 10, 2026	83.10	85.54	82.84	83.07	83.07	0.95%	461,566
Apr 9, 2026	78.84	82.82	78.81	82.29	82.29	4.69%	717,299
Apr 8, 2026	78.00	79.00	76.51	78.60	78.60	7.26%	604,649
Apr 7, 2026	73.91	74.00	72.22	73.28	73.28	-0.46%	410,165
Apr 6, 2026	69.68	78.00	69.24	73.62	73.62	7.35%	580,326
Apr 2, 2026	66.04	69.62	66.02	68.58	68.58	-0.49%	290,978
Apr 1, 2026	70.06	72.00	68.79	68.92	68.92	0.97%	439,120
Mar 31, 2026	65.96	68.45	65.01	68.26	68.26	6.11%	486,193
Mar 30, 2026	69.56	71.00	63.82	64.33	64.33	-5.67%	455,185
Mar 27, 2026	70.00	71.99	67.84	68.20	68.20	-3.94%	427,477
Mar 26, 2026	72.17	74.35	70.72	71.00	71.00	-3.36%	521,256
Mar 25, 2026	74.00	75.05	72.74	73.47	73.47	1.67%	479,846
Mar 24, 2026	66.72	73.24	66.06	72.26	72.26	6.16%	630,816
Mar 23, 2026	67.25	69.64	65.72	68.07	68.07	5.13%	359,806
Mar 20, 2026	67.62	67.71	63.90	64.75	64.75	-3.52%	1,230,785
Mar 19, 2026	64.90	68.06	63.95	67.11	67.11	0.54%	401,097
Mar 18, 2026	66.12	67.79	65.69	66.75	66.75	0.24%	444,884
Mar 17, 2026	66.34	68.06	65.37	66.59	66.59	1.05%	458,418
Mar 16, 2026	65.30	67.05	64.75	65.90	65.90	3.16%	402,243
Mar 13, 2026	62.48	64.45	61.67	63.88	63.88	3.62%	480,462
Mar 12, 2026	62.25	62.74	60.74	61.65	61.65	-3.26%	453,438
Mar 11, 2026	63.12	64.41	62.54	63.73	63.73	1.14%	388,097
Mar 10, 2026	62.24	63.95	62.05	63.01	63.01	1.12%	500,796
Mar 9, 2026	60.16	62.58	58.34	62.31	62.31	0.68%	511,313
Mar 6, 2026	62.24	62.87	61.16	61.89	61.89	-3.93%	414,039
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%	466,673
Mar 3, 2026	69.06	69.64	66.00	66.79	66.79	-7.36%	1,086,644
Mar 2, 2026	66.78	72.31	66.78	72.10	72.10	5.67%	610,718
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