Dolby Laboratories, Inc. (DLB)
NYSE: DLB · Real-Time Price · USD
67.00
+0.93 (1.41%)
Dec 5, 2025, 4:00 PM EST - Market closed
Dolby Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.99 | 67.36 | 65.90 | 67.00 | 67.00 | 1.41% | 662,508 |
| Dec 4, 2025 | 66.46 | 66.86 | 65.90 | 66.07 | 66.07 | -0.33% | 560,955 |
| Dec 3, 2025 | 66.32 | 67.29 | 66.20 | 66.29 | 66.29 | -0.03% | 538,508 |
| Dec 2, 2025 | 66.87 | 67.29 | 66.09 | 66.31 | 66.31 | -1.24% | 523,042 |
| Dec 1, 2025 | 67.18 | 68.00 | 66.99 | 67.14 | 66.78 | -0.46% | 577,274 |
| Nov 28, 2025 | 66.80 | 68.12 | 66.80 | 67.45 | 67.09 | 0.67% | 286,215 |
| Nov 26, 2025 | 67.21 | 67.75 | 66.97 | 67.00 | 66.64 | -0.56% | 601,931 |
| Nov 25, 2025 | 66.70 | 68.00 | 66.51 | 67.38 | 67.02 | 0.91% | 523,859 |
| Nov 24, 2025 | 67.37 | 67.37 | 66.49 | 66.77 | 66.41 | -1.05% | 899,562 |
| Nov 21, 2025 | 65.55 | 67.65 | 65.13 | 67.48 | 67.12 | 3.01% | 822,424 |
| Nov 20, 2025 | 65.90 | 66.39 | 65.21 | 65.51 | 65.16 | 0.78% | 847,710 |
| Nov 19, 2025 | 64.15 | 68.08 | 64.15 | 65.00 | 64.65 | 0.06% | 1,448,296 |
| Nov 18, 2025 | 64.33 | 65.15 | 64.02 | 64.96 | 64.61 | 0.64% | 939,573 |
| Nov 17, 2025 | 65.52 | 65.52 | 64.20 | 64.55 | 64.20 | -1.54% | 928,442 |
| Nov 14, 2025 | 65.13 | 65.70 | 64.93 | 65.56 | 65.21 | -0.38% | 486,010 |
| Nov 13, 2025 | 66.52 | 67.17 | 65.70 | 65.81 | 65.46 | -1.56% | 433,419 |
| Nov 12, 2025 | 66.05 | 66.96 | 66.05 | 66.85 | 66.49 | 1.64% | 659,145 |
| Nov 11, 2025 | 65.61 | 66.06 | 65.43 | 65.77 | 65.42 | 0.44% | 296,733 |
| Nov 10, 2025 | 65.76 | 65.76 | 64.86 | 65.48 | 65.13 | 0.57% | 470,836 |
| Nov 7, 2025 | 64.81 | 65.34 | 64.38 | 65.11 | 64.76 | 0.15% | 507,786 |
| Nov 6, 2025 | 65.51 | 65.51 | 64.73 | 65.01 | 64.66 | -0.63% | 392,438 |
| Nov 5, 2025 | 65.22 | 65.78 | 64.70 | 65.42 | 65.07 | 0.66% | 513,760 |
| Nov 4, 2025 | 65.98 | 65.98 | 64.71 | 64.99 | 64.64 | -2.08% | 558,912 |
| Nov 3, 2025 | 66.28 | 66.41 | 65.16 | 66.37 | 66.01 | 0.08% | 676,554 |
| Oct 31, 2025 | 65.64 | 66.59 | 65.25 | 66.32 | 65.96 | 1.01% | 772,123 |
| Oct 30, 2025 | 64.50 | 66.02 | 64.50 | 65.66 | 65.31 | 1.09% | 955,076 |
| Oct 29, 2025 | 66.48 | 66.63 | 64.56 | 64.95 | 64.60 | -2.40% | 670,141 |
| Oct 28, 2025 | 67.50 | 67.55 | 66.52 | 66.55 | 66.19 | -1.55% | 396,766 |
| Oct 27, 2025 | 67.80 | 68.08 | 67.21 | 67.60 | 67.24 | 0.36% | 410,685 |
| Oct 24, 2025 | 68.14 | 68.15 | 67.27 | 67.36 | 67.00 | -0.34% | 473,129 |
| Oct 23, 2025 | 67.23 | 67.83 | 66.96 | 67.59 | 67.23 | 0.58% | 517,245 |
| Oct 22, 2025 | 69.18 | 69.71 | 67.10 | 67.20 | 66.84 | -3.42% | 544,108 |
| Oct 21, 2025 | 68.78 | 69.76 | 68.48 | 69.58 | 69.21 | 1.15% | 584,397 |
| Oct 20, 2025 | 69.13 | 69.39 | 68.74 | 68.79 | 68.42 | 0.06% | 357,866 |
| Oct 17, 2025 | 67.66 | 68.83 | 67.66 | 68.75 | 68.38 | 0.84% | 390,024 |
| Oct 16, 2025 | 68.96 | 69.04 | 67.85 | 68.18 | 67.81 | -0.90% | 394,029 |
| Oct 15, 2025 | 69.49 | 69.78 | 68.72 | 68.80 | 68.43 | -0.45% | 491,150 |
| Oct 14, 2025 | 67.83 | 69.40 | 67.54 | 69.11 | 68.74 | 0.54% | 370,770 |
| Oct 13, 2025 | 68.71 | 68.91 | 67.83 | 68.74 | 68.37 | 0.87% | 301,328 |
| Oct 10, 2025 | 70.14 | 70.31 | 67.96 | 68.15 | 67.78 | -2.77% | 385,373 |
| Oct 9, 2025 | 71.01 | 71.24 | 69.73 | 70.09 | 69.71 | -1.30% | 318,962 |
| Oct 8, 2025 | 70.32 | 71.34 | 69.50 | 71.01 | 70.63 | 1.54% | 609,699 |
| Oct 7, 2025 | 72.96 | 72.96 | 69.91 | 69.93 | 69.56 | -3.77% | 569,348 |
| Oct 6, 2025 | 71.36 | 72.70 | 70.73 | 72.67 | 72.28 | 1.98% | 776,067 |
| Oct 3, 2025 | 71.53 | 71.97 | 71.25 | 71.26 | 70.88 | -0.35% | 408,642 |
| Oct 2, 2025 | 72.14 | 72.69 | 71.49 | 71.51 | 71.13 | -0.91% | 453,981 |
| Oct 1, 2025 | 72.32 | 73.01 | 71.83 | 72.17 | 71.78 | -0.28% | 493,586 |
| Sep 30, 2025 | 72.23 | 72.45 | 71.80 | 72.37 | 71.98 | -0.08% | 587,981 |
| Sep 29, 2025 | 72.75 | 72.85 | 72.09 | 72.43 | 72.04 | 0.06% | 553,206 |
| Sep 26, 2025 | 71.65 | 72.54 | 71.65 | 72.39 | 72.00 | 1.39% | 568,233 |
| Sep 25, 2025 | 71.28 | 71.64 | 70.89 | 71.40 | 71.02 | -0.29% | 354,005 |
| Sep 24, 2025 | 71.96 | 72.36 | 71.58 | 71.61 | 71.23 | -0.76% | 461,569 |
| Sep 23, 2025 | 72.50 | 72.90 | 72.03 | 72.16 | 71.77 | -0.30% | 364,960 |
| Sep 22, 2025 | 71.54 | 72.54 | 71.34 | 72.38 | 71.99 | 1.12% | 454,467 |
| Sep 19, 2025 | 72.25 | 72.33 | 71.26 | 71.58 | 71.20 | -0.72% | 2,062,878 |
| Sep 18, 2025 | 71.92 | 72.36 | 71.58 | 72.10 | 71.71 | 0.91% | 387,109 |
| Sep 17, 2025 | 72.18 | 72.94 | 71.16 | 71.45 | 71.07 | -0.61% | 438,477 |
| Sep 16, 2025 | 71.74 | 72.19 | 71.29 | 71.89 | 71.50 | 0.13% | 373,861 |
| Sep 15, 2025 | 71.90 | 72.48 | 71.48 | 71.80 | 71.42 | 0.50% | 422,996 |
| Sep 12, 2025 | 72.24 | 72.24 | 71.44 | 71.44 | 71.06 | -0.93% | 337,865 |
| Sep 11, 2025 | 71.24 | 72.29 | 71.23 | 72.11 | 71.72 | 1.65% | 395,113 |
| Sep 10, 2025 | 72.11 | 72.29 | 70.76 | 70.94 | 70.56 | -1.87% | 389,146 |
| Sep 9, 2025 | 73.53 | 73.78 | 72.13 | 72.29 | 71.90 | -1.36% | 294,907 |
| Sep 8, 2025 | 73.16 | 73.59 | 72.52 | 73.29 | 72.90 | 0.89% | 540,955 |
| Sep 5, 2025 | 72.97 | 73.30 | 72.00 | 72.64 | 72.25 | -0.21% | 371,551 |
| Sep 4, 2025 | 72.16 | 72.93 | 71.57 | 72.79 | 72.40 | 0.59% | 399,571 |
| Sep 3, 2025 | 71.90 | 72.42 | 71.81 | 72.36 | 71.97 | 0.36% | 440,791 |
| Sep 2, 2025 | 71.00 | 72.14 | 70.84 | 72.10 | 71.71 | 0.59% | 650,175 |
| Aug 29, 2025 | 72.06 | 72.68 | 71.37 | 71.68 | 71.30 | -0.64% | 400,469 |
| Aug 28, 2025 | 73.03 | 73.03 | 71.78 | 72.14 | 71.75 | -0.87% | 399,709 |
| Aug 27, 2025 | 72.88 | 73.39 | 72.16 | 72.77 | 72.38 | -0.36% | 605,395 |
| Aug 26, 2025 | 73.77 | 74.62 | 73.01 | 73.03 | 72.64 | -1.54% | 985,635 |
| Aug 25, 2025 | 75.39 | 75.39 | 74.06 | 74.17 | 73.77 | -1.92% | 337,539 |
| Aug 22, 2025 | 73.08 | 75.66 | 73.08 | 75.62 | 75.21 | 3.82% | 569,556 |
| Aug 21, 2025 | 73.04 | 73.35 | 72.64 | 72.84 | 72.45 | -0.76% | 399,473 |
| Aug 20, 2025 | 73.70 | 73.94 | 73.17 | 73.40 | 73.01 | -0.54% | 511,476 |
| Aug 19, 2025 | 74.00 | 74.56 | 73.52 | 73.80 | 73.40 | - | 355,596 |
| Aug 18, 2025 | 73.00 | 73.83 | 72.59 | 73.80 | 73.40 | 1.36% | 371,515 |
| Aug 15, 2025 | 72.60 | 72.95 | 72.41 | 72.81 | 72.42 | 0.39% | 396,509 |
| Aug 14, 2025 | 73.07 | 73.61 | 72.34 | 72.53 | 72.14 | -1.61% | 380,018 |
| Aug 13, 2025 | 72.73 | 73.78 | 72.28 | 73.72 | 73.32 | 1.85% | 407,274 |
| Aug 12, 2025 | 71.63 | 72.59 | 71.63 | 72.38 | 71.99 | 0.84% | 428,854 |
| Aug 11, 2025 | 72.50 | 73.06 | 71.60 | 71.78 | 71.07 | -1.07% | 405,363 |
| Aug 8, 2025 | 72.12 | 73.07 | 72.12 | 72.56 | 71.84 | 0.81% | 301,505 |
| Aug 7, 2025 | 73.10 | 73.44 | 71.10 | 71.98 | 71.26 | -0.50% | 368,743 |
| Aug 6, 2025 | 73.00 | 73.16 | 72.14 | 72.34 | 71.62 | -0.34% | 403,905 |
| Aug 5, 2025 | 73.05 | 73.38 | 72.32 | 72.59 | 71.87 | 0.29% | 469,318 |
| Aug 4, 2025 | 70.56 | 72.43 | 70.43 | 72.38 | 71.66 | 3.27% | 554,740 |
| Aug 1, 2025 | 73.07 | 73.88 | 69.23 | 70.09 | 69.39 | -6.97% | 818,906 |
| Jul 31, 2025 | 75.37 | 75.80 | 75.00 | 75.34 | 74.59 | -0.51% | 466,858 |
| Jul 30, 2025 | 76.08 | 76.69 | 75.54 | 75.73 | 74.98 | -0.47% | 294,992 |
| Jul 29, 2025 | 76.70 | 76.70 | 75.96 | 76.09 | 75.33 | -0.14% | 292,879 |
| Jul 28, 2025 | 76.41 | 76.42 | 75.99 | 76.20 | 75.44 | -0.21% | 363,224 |
| Jul 25, 2025 | 76.69 | 76.69 | 75.91 | 76.36 | 75.60 | 0.04% | 209,958 |
| Jul 24, 2025 | 76.24 | 76.46 | 75.97 | 76.33 | 75.57 | -0.60% | 289,901 |
| Jul 23, 2025 | 77.00 | 77.00 | 76.21 | 76.79 | 76.03 | 0.23% | 239,621 |
| Jul 22, 2025 | 75.44 | 76.77 | 75.44 | 76.61 | 75.85 | 2.00% | 293,369 |
| Jul 21, 2025 | 75.48 | 75.71 | 75.01 | 75.11 | 74.36 | -0.32% | 318,571 |
| Jul 18, 2025 | 75.84 | 75.87 | 74.96 | 75.35 | 74.60 | -0.36% | 246,184 |
| Jul 17, 2025 | 74.88 | 75.90 | 74.87 | 75.62 | 74.87 | 0.81% | 333,860 |