Dolby Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	52.40	53.89	52.30	53.49	53.49	1.98%	1,318,231
Jun 25, 2026	52.72	53.52	52.09	52.45	52.45	-0.36%	826,946
Jun 24, 2026	52.17	52.85	51.83	52.64	52.64	1.02%	1,054,838
Jun 23, 2026	52.40	52.98	51.99	52.11	52.11	-0.59%	759,907
Jun 22, 2026	51.30	52.84	51.30	52.42	52.42	0.17%	1,260,752
Jun 18, 2026	51.25	52.39	50.73	52.33	52.33	2.15%	2,255,073
Jun 17, 2026	52.62	53.23	51.08	51.23	51.23	-3.05%	830,576
Jun 16, 2026	53.45	54.00	52.72	52.84	52.84	-1.12%	606,902
Jun 15, 2026	53.00	54.43	52.75	53.44	53.44	1.75%	931,714
Jun 12, 2026	52.66	52.82	52.04	52.52	52.52	-0.40%	593,323
Jun 11, 2026	52.59	52.99	51.78	52.73	52.73	-0.30%	678,025
Jun 10, 2026	53.60	54.69	52.85	52.89	52.89	-2.29%	573,387
Jun 9, 2026	53.99	54.87	53.46	54.13	54.13	0.22%	652,136
Jun 8, 2026	53.59	54.40	53.02	54.01	54.01	0.43%	663,121
Jun 5, 2026	54.14	54.67	53.30	53.78	53.78	-0.48%	592,670
Jun 4, 2026	55.24	55.62	53.98	54.04	54.04	-1.55%	844,923
Jun 3, 2026	55.50	55.78	54.72	54.89	54.89	-1.29%	773,104
Jun 2, 2026	55.55	55.66	54.29	55.61	55.61	-0.82%	849,118
Jun 1, 2026	56.16	56.52	55.09	56.07	56.07	0.47%	782,499
May 29, 2026	55.38	56.22	55.33	55.81	55.81	1.00%	975,277
May 28, 2026	55.52	55.73	54.55	55.26	55.26	-0.72%	703,814
May 27, 2026	56.81	57.79	55.59	55.66	55.66	-1.57%	624,953
May 26, 2026	54.30	56.83	54.23	56.55	56.55	3.36%	961,773
May 22, 2026	54.31	55.31	53.24	54.71	54.71	1.20%	884,071
May 21, 2026	53.99	54.74	52.49	54.06	54.06	-0.11%	1,183,093
May 20, 2026	53.19	54.13	52.45	54.12	54.12	1.41%	961,644
May 19, 2026	54.68	54.80	53.20	53.37	53.37	-1.84%	832,424
May 18, 2026	54.14	54.59	53.54	54.37	54.37	0.30%	690,547
May 15, 2026	54.90	55.16	54.11	54.21	54.21	-1.06%	852,507
May 14, 2026	54.36	54.81	53.82	54.79	54.79	0.94%	852,390
May 13, 2026	54.96	55.48	53.45	54.28	54.28	-1.99%	1,070,410
May 12, 2026	57.35	57.36	55.04	55.38	55.38	-3.23%	1,695,164
May 11, 2026	58.17	58.56	56.95	57.59	57.23	-0.96%	885,636
May 8, 2026	57.41	58.30	56.86	58.15	57.79	1.18%	581,408
May 7, 2026	58.60	59.35	57.42	57.47	57.11	-0.88%	631,997
May 6, 2026	59.11	59.35	57.36	57.98	57.62	-1.80%	768,603
May 5, 2026	58.36	59.29	57.14	59.04	58.67	1.08%	1,118,522
May 4, 2026	57.58	59.06	57.30	58.41	58.04	1.65%	1,135,630
May 1, 2026	60.02	62.93	55.73	57.46	57.10	-10.41%	2,137,322
Apr 30, 2026	63.09	64.32	62.29	64.14	63.74	1.39%	646,116
Apr 29, 2026	62.62	63.35	62.43	63.26	62.86	0.49%	544,758
Apr 28, 2026	64.08	64.71	62.73	62.95	62.56	-1.08%	634,226
Apr 27, 2026	64.02	64.39	63.38	63.64	63.24	-0.69%	457,013
Apr 24, 2026	63.13	64.29	62.54	64.08	63.68	1.78%	390,389
Apr 23, 2026	64.46	64.98	62.09	62.96	62.57	-3.03%	418,389
Apr 22, 2026	65.11	65.25	64.42	64.93	64.52	0.02%	432,318
Apr 21, 2026	64.76	65.65	64.76	64.92	64.51	0.23%	353,699
Apr 20, 2026	64.59	65.22	64.56	64.77	64.37	0.20%	521,187
Apr 17, 2026	64.68	65.50	64.51	64.64	64.24	0.94%	711,685
Apr 16, 2026	63.74	64.10	63.09	64.04	63.64	1.63%	462,362
Apr 15, 2026	62.19	63.06	62.01	63.01	62.62	1.73%	501,716
Apr 14, 2026	61.92	62.59	61.62	61.94	61.55	0.62%	618,206
Apr 13, 2026	60.62	61.67	59.65	61.56	61.18	1.57%	587,465
Apr 10, 2026	60.90	61.17	60.23	60.61	60.23	-0.79%	413,194
Apr 9, 2026	61.05	61.11	60.03	61.09	60.71	-0.55%	497,465
Apr 8, 2026	62.16	62.58	61.40	61.43	61.05	0.38%	703,136
Apr 7, 2026	61.14	61.59	60.78	61.20	60.82	-0.24%	399,915
Apr 6, 2026	61.73	61.73	60.85	61.35	60.97	-0.71%	349,524
Apr 2, 2026	60.78	62.07	59.98	61.79	61.40	1.76%	532,111
Apr 1, 2026	60.08	60.85	59.46	60.72	60.34	1.10%	669,353
Mar 31, 2026	58.75	60.38	58.44	60.06	59.68	3.05%	665,850
Mar 30, 2026	58.44	58.89	57.86	58.28	57.92	0.43%	546,624
Mar 27, 2026	58.27	58.57	57.62	58.03	57.67	-1.19%	587,438
Mar 26, 2026	58.35	59.67	58.34	58.73	58.36	0.15%	605,245
Mar 25, 2026	59.43	59.80	58.13	58.64	58.27	-0.39%	697,089
Mar 24, 2026	59.15	59.56	58.39	58.87	58.50	-1.32%	496,402
Mar 23, 2026	60.99	61.05	59.41	59.66	59.29	-1.11%	687,716
Mar 20, 2026	61.18	61.37	59.89	60.33	59.95	-1.92%	1,527,468
Mar 19, 2026	60.52	61.89	60.52	61.51	61.13	1.12%	591,238
Mar 18, 2026	60.86	61.71	60.63	60.83	60.45	-1.09%	603,584
Mar 17, 2026	61.52	62.27	61.28	61.50	61.12	0.51%	618,110
Mar 16, 2026	60.76	61.72	60.75	61.19	60.81	1.14%	894,270
Mar 13, 2026	62.99	63.14	60.44	60.50	60.12	-3.83%	721,709
Mar 12, 2026	63.42	64.19	62.80	62.91	62.52	-1.47%	614,088
Mar 11, 2026	64.11	64.81	63.33	63.85	63.45	-0.20%	708,486
Mar 10, 2026	65.21	65.23	63.88	63.98	63.58	-1.92%	465,016
Mar 9, 2026	64.74	65.40	63.82	65.23	64.82	-0.09%	597,750
Mar 6, 2026	65.26	65.42	64.12	65.29	64.88	-0.35%	425,594
Mar 5, 2026	64.52	65.92	64.52	65.52	65.11	1.14%	608,702
Mar 4, 2026	64.80	65.28	64.01	64.78	64.38	0.06%	454,085
Mar 3, 2026	63.72	65.41	63.64	64.74	64.34	-0.58%	604,651
Mar 2, 2026	65.69	66.47	64.55	65.12	64.71	-2.18%	728,743
Feb 27, 2026	64.80	66.68	64.32	66.57	66.15	1.73%	838,080
Feb 26, 2026	64.77	66.49	64.77	65.44	65.03	1.80%	898,618
Feb 25, 2026	64.00	64.75	63.23	64.28	63.88	0.44%	829,093
Feb 24, 2026	63.80	65.50	63.55	64.00	63.60	0.34%	972,167
Feb 23, 2026	63.57	64.07	62.76	63.78	63.38	-0.31%	852,682
Feb 20, 2026	64.17	65.66	63.77	63.98	63.58	-0.42%	894,766
Feb 19, 2026	64.86	64.87	63.78	64.25	63.85	-0.88%	670,218
Feb 18, 2026	63.86	65.12	63.82	64.82	64.41	1.84%	1,002,075
Feb 17, 2026	66.14	66.34	63.62	63.65	63.25	-3.59%	815,095
Feb 13, 2026	66.90	67.82	65.92	66.02	65.61	-0.83%	785,090
Feb 12, 2026	69.47	69.95	65.59	66.57	66.15	-3.65%	1,157,661
Feb 11, 2026	68.17	69.38	67.64	69.09	68.66	1.32%	1,255,401
Feb 10, 2026	66.60	68.44	66.42	68.19	67.76	2.97%	1,012,953
Feb 9, 2026	64.51	66.70	64.16	66.58	65.81	2.67%	1,016,026
Feb 6, 2026	64.26	65.00	64.04	64.85	64.10	1.38%	659,801
Feb 5, 2026	64.68	65.47	63.76	63.97	63.23	-0.79%	664,760
Feb 4, 2026	61.01	64.69	60.92	64.48	63.73	5.60%	947,333
Feb 3, 2026	63.83	64.00	60.78	61.06	60.35	-5.33%	871,226