Dolby Laboratories (DLB) Historical Stock Data
77.57 ↑0.33 (0.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DLB is up 0.16% a day on average. There have been 17 days where Dolby Laboratories closed green and 13 days where DLB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 77.15 | 77.57 | ↑$0.42 (0.54%) | 76.97 | 77.58 | 344.11K |
| 2025-05-15 | 76.84 | 77.24 | ↑$0.40 (0.52%) | 76.69 | 77.42 | 251.76K |
| 2025-05-14 | 77.54 | 76.95 | ↓$0.59 (-0.76%) | 76.79 | 77.64 | 253.78K |
| 2025-05-13 | 77.41 | 77.58 | ↑$0.17 (0.22%) | 77.23 | 78.28 | 328.93K |
| 2025-05-12 | 77.55 | 77.72 | ↑$0.17 (0.22%) | 76.62 | 77.75 | 374.57K |
| 2025-05-09 | 75.38 | 75.34 | ↓$0.04 (-0.05%) | 74.75 | 75.70 | 278.88K |
| 2025-05-08 | 74.05 | 74.98 | ↑$0.93 (1.26%) | 73.84 | 75.52 | 471.16K |
| 2025-05-07 | 74.46 | 73.44 | ↓$1.02 (-1.37%) | 73.19 | 75.24 | 613.75K |
| 2025-05-06 | 74.47 | 74.26 | ↓$0.21 (-0.28%) | 73.93 | 75.11 | 473.79K |
| 2025-05-05 | 74.50 | 74.71 | ↑$0.21 (0.28%) | 74.25 | 75.25 | 488.66K |
| 2025-05-02 | 72.88 | 74.87 | ↑$1.99 (2.73%) | 72.35 | 76.04 | 702K |
| 2025-05-01 | 77.23 | 76.18 | ↓$1.05 (-1.36%) | 76.10 | 77.58 | 490.82K |
| 2025-04-30 | 76.00 | 76.79 | ↑$0.79 (1.04%) | 75.17 | 76.89 | 424.65K |
| 2025-04-29 | 75.85 | 76.40 | ↑$0.55 (0.73%) | 75.68 | 77.07 | 349.88K |
| 2025-04-28 | 75.72 | 76.02 | ↑$0.30 (0.40%) | 75.31 | 76.78 | 322.67K |
| 2025-04-25 | 75.33 | 75.75 | ↑$0.42 (0.56%) | 74.91 | 75.94 | 392.76K |
| 2025-04-24 | 74.00 | 75.79 | ↑$1.79 (2.42%) | 73.69 | 75.86 | 489.64K |
| 2025-04-23 | 74.26 | 73.80 | ↓$0.46 (-0.62%) | 73.49 | 75.56 | 453.49K |
| 2025-04-22 | 71.63 | 72.72 | ↑$1.09 (1.52%) | 71.11 | 72.80 | 427.74K |
| 2025-04-21 | 71.72 | 70.67 | ↓$1.05 (-1.46%) | 70.07 | 72.28 | 276.22K |
| 2025-04-17 | 72.17 | 71.97 | ↓$0.20 (-0.28%) | 71.77 | 72.80 | 302.20K |
| 2025-04-16 | 73.85 | 72.13 | ↓$1.72 (-2.33%) | 71.61 | 74.03 | 307.54K |
| 2025-04-15 | 73.68 | 73.94 | ↑$0.26 (0.35%) | 73.44 | 74.69 | 249.71K |
| 2025-04-14 | 74.76 | 74.03 | ↓$0.73 (-0.98%) | 73.02 | 74.76 | 270.17K |
| 2025-04-11 | 72.13 | 73.38 | ↑$1.25 (1.73%) | 71.31 | 73.53 | 380.75K |
| 2025-04-10 | 73.57 | 72.56 | ↓$1.01 (-1.37%) | 70.95 | 73.57 | 449.77K |
| 2025-04-09 | 68.91 | 74.36 | ↑$5.45 (7.91%) | 68.24 | 74.68 | 454.52K |
| 2025-04-08 | 71.86 | 69.36 | ↓$2.50 (-3.48%) | 68.57 | 71.87 | 572.29K |
| 2025-04-07 | 69.50 | 70.06 | ↑$0.56 (0.81%) | 68.75 | 73.03 | 703.48K |
| 2025-04-04 | 75.52 | 72.49 | ↓$3.03 (-4.01%) | 72.22 | 75.86 | 706.22K |
Create an account or log in to view more rows.
$DLB who else excited??
$DLB I mean ... head and shoulders .....
$DLB Not another do nothing day
$DLB wow! I sold too early
$DLB Buy the dip
$DLB unstoppable up wow
$DLB last chance to load imo
$DLB already bouncing back.
$DLB peak frustration
$DLB red day ahead