Diodes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	98.01	100.25	95.08	96.67	96.67	-4.55%	618,392
Apr 27, 2026	104.27	104.90	99.03	101.28	101.28	-2.99%	698,951
Apr 24, 2026	104.75	108.00	101.01	104.40	104.40	3.98%	1,013,112
Apr 23, 2026	99.09	101.92	98.35	100.40	100.40	2.76%	629,852
Apr 22, 2026	99.05	99.80	96.37	97.70	97.70	0.72%	640,077
Apr 21, 2026	96.75	99.15	96.62	97.00	97.00	0.35%	591,376
Apr 20, 2026	94.99	97.96	94.97	96.66	96.66	1.92%	448,015
Apr 17, 2026	95.40	98.18	94.05	94.84	94.84	0.95%	578,680
Apr 16, 2026	89.58	93.98	89.58	93.95	93.95	4.09%	645,981
Apr 15, 2026	87.19	90.34	85.85	90.26	90.26	3.13%	700,967
Apr 14, 2026	89.14	89.14	86.49	87.52	87.52	-0.84%	460,545
Apr 13, 2026	85.00	88.33	83.52	88.26	88.26	6.25%	625,460
Apr 10, 2026	83.10	85.54	82.84	83.07	83.07	0.95%	460,850
Apr 9, 2026	78.84	82.82	78.81	82.29	82.29	4.69%	715,492
Apr 8, 2026	78.00	79.00	76.51	78.60	78.60	7.26%	602,452
Apr 7, 2026	73.91	74.00	72.22	73.28	73.28	-0.46%	409,386
Apr 6, 2026	69.68	78.00	69.24	73.62	73.62	7.35%	580,265
Apr 2, 2026	66.04	69.62	66.02	68.58	68.58	-0.49%	290,871
Apr 1, 2026	70.06	72.00	68.79	68.92	68.92	0.97%	439,048
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
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