Dolby Laboratories, Inc. (DLB)
NYSE: DLB · Real-Time Price · USD
62.95
-0.69 (-1.08%)
At close: Apr 28, 2026, 4:00 PM EDT
62.70
-0.25 (-0.40%)
After-hours: Apr 28, 2026, 7:00 PM EDT
Dolby Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 64.08 | 64.71 | 62.73 | 62.95 | 62.95 | -1.08% | 633,226 |
| Apr 27, 2026 | 64.02 | 64.39 | 63.38 | 63.64 | 63.64 | -0.69% | 456,992 |
| Apr 24, 2026 | 63.13 | 64.29 | 62.54 | 64.08 | 64.08 | 1.78% | 382,104 |
| Apr 23, 2026 | 64.46 | 64.98 | 62.09 | 62.96 | 62.96 | -3.03% | 416,282 |
| Apr 22, 2026 | 65.11 | 65.25 | 64.42 | 64.93 | 64.93 | 0.02% | 431,172 |
| Apr 21, 2026 | 64.76 | 65.65 | 64.76 | 64.92 | 64.92 | 0.23% | 353,428 |
| Apr 20, 2026 | 64.59 | 65.22 | 64.56 | 64.77 | 64.77 | 0.20% | 514,521 |
| Apr 17, 2026 | 64.68 | 65.50 | 64.51 | 64.64 | 64.64 | 0.94% | 710,889 |
| Apr 16, 2026 | 63.74 | 64.10 | 63.09 | 64.04 | 64.04 | 1.63% | 462,362 |
| Apr 15, 2026 | 62.19 | 63.06 | 62.01 | 63.01 | 63.01 | 1.73% | 501,690 |
| Apr 14, 2026 | 61.92 | 62.59 | 61.62 | 61.94 | 61.94 | 0.62% | 618,206 |
| Apr 13, 2026 | 60.62 | 61.67 | 59.65 | 61.56 | 61.56 | 1.57% | 587,465 |
| Apr 10, 2026 | 60.90 | 61.17 | 60.23 | 60.61 | 60.61 | -0.79% | 413,194 |
| Apr 9, 2026 | 61.05 | 61.11 | 60.03 | 61.09 | 61.09 | -0.55% | 497,414 |
| Apr 8, 2026 | 62.16 | 62.58 | 61.40 | 61.43 | 61.43 | 0.38% | 703,136 |
| Apr 7, 2026 | 61.14 | 61.59 | 60.78 | 61.20 | 61.20 | -0.24% | 399,895 |
| Apr 6, 2026 | 61.73 | 61.73 | 60.85 | 61.35 | 61.35 | -0.71% | 349,524 |
| Apr 2, 2026 | 60.78 | 62.07 | 59.98 | 61.79 | 61.79 | 1.76% | 532,081 |
| Apr 1, 2026 | 60.08 | 60.85 | 59.46 | 60.72 | 60.72 | 1.10% | 669,348 |
| Mar 31, 2026 | 58.75 | 60.38 | 58.44 | 60.06 | 60.06 | 3.05% | 665,846 |
| Mar 30, 2026 | 58.44 | 58.89 | 57.86 | 58.28 | 58.28 | 0.43% | 537,934 |
| Mar 27, 2026 | 58.27 | 58.57 | 57.62 | 58.03 | 58.03 | -1.19% | 583,133 |
| Mar 26, 2026 | 58.35 | 59.67 | 58.34 | 58.73 | 58.73 | 0.15% | 599,861 |
| Mar 25, 2026 | 59.43 | 59.80 | 58.13 | 58.64 | 58.64 | -0.39% | 605,528 |
| Mar 24, 2026 | 59.15 | 59.56 | 58.39 | 58.87 | 58.87 | -1.32% | 496,384 |
| Mar 23, 2026 | 60.99 | 61.05 | 59.41 | 59.66 | 59.66 | -1.11% | 687,679 |
| Mar 20, 2026 | 61.18 | 61.37 | 59.89 | 60.33 | 60.33 | -1.92% | 1,478,526 |
| Mar 19, 2026 | 60.52 | 61.89 | 60.52 | 61.51 | 61.51 | 1.12% | 581,461 |
| Mar 18, 2026 | 60.86 | 61.71 | 60.63 | 60.83 | 60.83 | -1.09% | 515,736 |
| Mar 17, 2026 | 61.52 | 62.27 | 61.28 | 61.50 | 61.50 | 0.51% | 616,968 |
| Mar 16, 2026 | 60.76 | 61.72 | 60.75 | 61.19 | 61.19 | 1.14% | 893,469 |
| Mar 13, 2026 | 62.99 | 63.14 | 60.44 | 60.50 | 60.50 | -3.83% | 721,524 |
| Mar 12, 2026 | 63.42 | 64.19 | 62.80 | 62.91 | 62.91 | -1.47% | 614,088 |
| Mar 11, 2026 | 64.11 | 64.81 | 63.33 | 63.85 | 63.85 | -0.20% | 632,760 |
| Mar 10, 2026 | 65.21 | 65.23 | 63.88 | 63.98 | 63.98 | -1.92% | 464,925 |
| Mar 9, 2026 | 64.74 | 65.40 | 63.82 | 65.23 | 65.23 | -0.09% | 529,328 |
| Mar 6, 2026 | 65.26 | 65.42 | 64.12 | 65.29 | 65.29 | -0.35% | 425,561 |
| Mar 5, 2026 | 64.52 | 65.92 | 64.52 | 65.52 | 65.52 | 1.14% | 547,554 |
| Mar 4, 2026 | 64.80 | 65.28 | 64.01 | 64.78 | 64.78 | 0.06% | 448,573 |
| Mar 3, 2026 | 63.72 | 65.41 | 63.64 | 64.74 | 64.74 | -0.58% | 596,046 |
| Mar 2, 2026 | 65.69 | 66.47 | 64.55 | 65.12 | 65.12 | -2.18% | 720,973 |
| Feb 27, 2026 | 64.80 | 66.68 | 64.32 | 66.57 | 66.57 | 1.73% | 822,152 |
| Feb 26, 2026 | 64.77 | 66.49 | 64.77 | 65.44 | 65.44 | 1.80% | 880,587 |
| Feb 25, 2026 | 64.00 | 64.75 | 63.23 | 64.28 | 64.28 | 0.44% | 811,506 |
| Feb 24, 2026 | 63.80 | 65.50 | 63.55 | 64.00 | 64.00 | 0.34% | 886,693 |
| Feb 23, 2026 | 63.57 | 64.07 | 62.76 | 63.78 | 63.78 | -0.31% | 838,472 |
| Feb 20, 2026 | 64.17 | 65.66 | 63.77 | 63.98 | 63.98 | -0.42% | 883,361 |
| Feb 19, 2026 | 64.86 | 64.87 | 63.78 | 64.25 | 64.25 | -0.88% | 645,348 |
| Feb 18, 2026 | 63.86 | 65.12 | 63.82 | 64.82 | 64.82 | 1.84% | 1,002,075 |
| Feb 17, 2026 | 66.14 | 66.34 | 63.62 | 63.65 | 63.65 | -3.59% | 774,914 |
| Feb 13, 2026 | 66.90 | 67.82 | 65.92 | 66.02 | 66.02 | -0.83% | 784,990 |
| Feb 12, 2026 | 69.47 | 69.95 | 65.59 | 66.57 | 66.57 | -3.65% | 1,157,659 |
| Feb 11, 2026 | 68.17 | 69.38 | 67.64 | 69.09 | 69.09 | 1.32% | 1,255,394 |
| Feb 10, 2026 | 66.60 | 68.44 | 66.42 | 68.19 | 68.19 | 2.42% | 1,012,930 |
| Feb 9, 2026 | 64.51 | 66.70 | 64.16 | 66.58 | 66.22 | 2.67% | 915,777 |
| Feb 6, 2026 | 64.26 | 65.00 | 64.04 | 64.85 | 64.50 | 1.38% | 659,801 |
| Feb 5, 2026 | 64.68 | 65.47 | 63.76 | 63.97 | 63.62 | -0.79% | 664,760 |
| Feb 4, 2026 | 61.01 | 64.69 | 60.92 | 64.48 | 64.13 | 5.60% | 947,333 |
| Feb 3, 2026 | 63.83 | 64.00 | 60.78 | 61.06 | 60.73 | -5.33% | 871,226 |
| Feb 2, 2026 | 63.86 | 65.10 | 63.24 | 64.50 | 64.15 | 0.48% | 1,011,860 |
| Jan 30, 2026 | 62.80 | 65.15 | 61.78 | 64.19 | 63.84 | 1.84% | 2,213,423 |
| Jan 29, 2026 | 61.10 | 63.04 | 60.14 | 63.03 | 62.69 | 3.01% | 1,887,452 |
| Jan 28, 2026 | 61.74 | 61.90 | 61.02 | 61.19 | 60.86 | -0.28% | 744,590 |
| Jan 27, 2026 | 61.87 | 61.87 | 60.56 | 61.36 | 61.03 | -1.22% | 668,558 |
| Jan 26, 2026 | 62.33 | 62.52 | 61.92 | 62.12 | 61.78 | 0.11% | 692,061 |
| Jan 23, 2026 | 62.70 | 62.70 | 61.64 | 62.05 | 61.71 | -1.02% | 895,178 |
| Jan 22, 2026 | 62.45 | 63.32 | 62.45 | 62.69 | 62.35 | 0.87% | 1,339,272 |
| Jan 21, 2026 | 62.00 | 63.10 | 61.77 | 62.15 | 61.81 | 0.83% | 945,938 |
| Jan 20, 2026 | 61.86 | 62.27 | 61.33 | 61.64 | 61.31 | -1.34% | 648,165 |
| Jan 16, 2026 | 63.19 | 63.54 | 62.41 | 62.48 | 62.14 | -1.39% | 579,958 |
| Jan 15, 2026 | 63.77 | 64.17 | 63.23 | 63.36 | 63.02 | -0.28% | 686,528 |
| Jan 14, 2026 | 63.77 | 63.99 | 63.11 | 63.54 | 63.20 | -0.42% | 435,457 |
| Jan 13, 2026 | 64.42 | 64.50 | 63.14 | 63.81 | 63.46 | -0.95% | 466,495 |
| Jan 12, 2026 | 64.20 | 64.87 | 63.78 | 64.42 | 64.07 | 0.11% | 452,608 |
| Jan 9, 2026 | 63.66 | 64.43 | 63.05 | 64.35 | 64.00 | 1.15% | 484,026 |
| Jan 8, 2026 | 63.99 | 64.30 | 63.14 | 63.62 | 63.28 | -1.29% | 793,025 |
| Jan 7, 2026 | 64.70 | 64.84 | 63.83 | 64.45 | 64.10 | -0.32% | 598,522 |
| Jan 6, 2026 | 63.30 | 64.79 | 63.30 | 64.66 | 64.31 | 1.28% | 801,214 |
| Jan 5, 2026 | 63.31 | 64.78 | 63.31 | 63.84 | 63.49 | 0.49% | 642,519 |
| Jan 2, 2026 | 64.47 | 64.47 | 63.23 | 63.53 | 63.19 | -1.07% | 685,584 |
| Dec 31, 2025 | 65.27 | 65.27 | 64.19 | 64.22 | 63.87 | -1.80% | 395,708 |
| Dec 30, 2025 | 65.04 | 65.50 | 64.97 | 65.40 | 65.05 | 0.38% | 548,825 |
| Dec 29, 2025 | 65.58 | 66.14 | 65.07 | 65.15 | 64.80 | -0.85% | 439,075 |
| Dec 26, 2025 | 66.34 | 66.34 | 65.41 | 65.71 | 65.35 | -0.71% | 316,640 |
| Dec 24, 2025 | 65.83 | 66.33 | 65.55 | 66.18 | 65.82 | 0.29% | 324,554 |
| Dec 23, 2025 | 66.20 | 66.26 | 65.64 | 65.99 | 65.63 | -0.38% | 446,608 |
| Dec 22, 2025 | 66.33 | 66.94 | 66.13 | 66.24 | 65.88 | -0.02% | 505,194 |
| Dec 19, 2025 | 66.57 | 67.00 | 66.19 | 66.25 | 65.89 | -0.76% | 1,849,321 |
| Dec 18, 2025 | 67.27 | 67.54 | 66.44 | 66.76 | 66.40 | -0.57% | 816,590 |
| Dec 17, 2025 | 66.77 | 67.60 | 66.44 | 67.14 | 66.78 | 0.51% | 575,386 |
| Dec 16, 2025 | 66.68 | 67.43 | 65.96 | 66.80 | 66.44 | 0.27% | 776,523 |
| Dec 15, 2025 | 67.96 | 68.00 | 66.48 | 66.62 | 66.26 | -1.36% | 541,530 |
| Dec 12, 2025 | 67.78 | 68.43 | 67.40 | 67.54 | 67.17 | -0.15% | 371,323 |
| Dec 11, 2025 | 68.17 | 68.84 | 67.59 | 67.64 | 67.27 | -0.95% | 411,147 |
| Dec 10, 2025 | 67.29 | 68.53 | 67.25 | 68.29 | 67.92 | 1.19% | 713,743 |
| Dec 9, 2025 | 66.83 | 68.10 | 66.38 | 67.49 | 67.13 | 0.69% | 500,834 |
| Dec 8, 2025 | 66.97 | 67.29 | 66.35 | 67.03 | 66.67 | 0.04% | 546,794 |
| Dec 5, 2025 | 65.99 | 67.36 | 65.90 | 67.00 | 66.64 | 1.41% | 662,516 |
| Dec 4, 2025 | 66.46 | 66.86 | 65.90 | 66.07 | 65.71 | -0.33% | 560,955 |
| Dec 3, 2025 | 66.32 | 67.29 | 66.20 | 66.29 | 65.93 | -0.03% | 538,508 |