Dolby Laboratories (DLB) Historical Stock Data
75.75 ↓0.04 (-0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DLB is up 0.10% a day on average. There have been 18 days where Dolby Laboratories closed green and 12 days where DLB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-03 | 79.52 | 77.64 | ↓$1.88 (-2.36%) | 77.42 | 79.52 | 547.95K |
| 2025-04-02 | 80.04 | 81.21 | ↑$1.17 (1.46%) | 80.04 | 81.63 | 321.87K |
| 2025-04-01 | 80.34 | 80.63 | ↑$0.29 (0.36%) | 79.77 | 81.05 | 289.29K |
| 2025-03-31 | 79.52 | 80.31 | ↑$0.79 (0.99%) | 78.74 | 80.73 | 383.12K |
| 2025-03-28 | 81.49 | 79.91 | ↓$1.58 (-1.94%) | 79.30 | 81.49 | 263.25K |
| 2025-03-27 | 81.74 | 81.63 | ↓$0.11 (-0.13%) | 81.25 | 82.38 | 331.93K |
| 2025-03-26 | 81.48 | 81.74 | ↑$0.26 (0.32%) | 81.14 | 82.55 | 263.95K |
| 2025-03-25 | 81.42 | 81.50 | ↑$0.08 (0.10%) | 81.22 | 82.63 | 261.45K |
| 2025-03-24 | 81.31 | 81.62 | ↑$0.31 (0.38%) | 80.78 | 82.05 | 441.54K |
| 2025-03-21 | 81.02 | 80.79 | ↓$0.23 (-0.28%) | 79.87 | 81.04 | 1.83M |
| 2025-03-20 | 81.87 | 81.87 | ↑$0.00 (0.00%) | 81.54 | 82.45 | 461.42K |
| 2025-03-19 | 82.34 | 82.56 | ↑$0.22 (0.27%) | 82.09 | 83.25 | 441.76K |
| 2025-03-18 | 81.69 | 82.28 | ↑$0.59 (0.72%) | 81.49 | 82.48 | 351.13K |
| 2025-03-17 | 81.66 | 82.17 | ↑$0.51 (0.62%) | 81.66 | 83.22 | 438.82K |
| 2025-03-14 | 80.49 | 81.93 | ↑$1.44 (1.79%) | 80.29 | 81.97 | 394.30K |
Create an account or log in to view more rows.
$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
$DLB Bears go home!
$DLB MAY RIP TOMORROW