Diodes IncorporatedDIODNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $58.18 | $61.09 | $58.18 | $60.95 | 51,797 |
| 1/30/2026 | $58.95 | $59.98 | $58.11 | $59.19 | 332,800 |
| 1/29/2026 | $59.81 | $60.50 | $57.81 | $60.26 | 432,900 |
| 1/28/2026 | $59.86 | $61.36 | $58.87 | $59.98 | 501,123 |
| 1/27/2026 | $57.28 | $58.50 | $56.67 | $58.16 | 372,100 |
| 1/26/2026 | $56.16 | $57.11 | $56.05 | $56.85 | 237,100 |
| 1/23/2026 | $58.17 | $58.87 | $55.89 | $56.47 | 320,546 |
| 1/22/2026 | $59.76 | $60.44 | $57.73 | $58.31 | 235,044 |
| 1/21/2026 | $57.83 | $59.56 | $57.18 | $59.04 | 251,700 |
| 1/20/2026 | $55.25 | $57.43 | $55.12 | $56.34 | 262,900 |
| 1/16/2026 | $58.00 | $58.29 | $56.79 | $56.90 | 247,700 |
| 1/15/2026 | $56.54 | $57.98 | $56.20 | $57.47 | 418,149 |
| 1/14/2026 | $53.96 | $56.32 | $53.96 | $55.81 | 387,941 |
| 1/13/2026 | $54.68 | $55.65 | $54.06 | $54.26 | 280,600 |
| 1/12/2026 | $54.57 | $54.95 | $53.60 | $54.29 | 230,837 |
| 1/9/2026 | $54.92 | $55.36 | $54.20 | $55.08 | 227,900 |
| 1/8/2026 | $53.22 | $55.33 | $53.18 | $54.92 | 254,511 |
| 1/7/2026 | $54.27 | $54.29 | $52.54 | $53.76 | 237,433 |
| 1/6/2026 | $52.36 | $54.94 | $52.08 | $54.84 | 357,600 |
| 1/5/2026 | $51.65 | $54.17 | $51.65 | $52.03 | 331,102 |
| 1/2/2026 | $50.47 | $51.55 | $50.27 | $51.43 | 265,500 |
| 12/31/2025 | $50.24 | $50.38 | $49.13 | $49.34 | 201,844 |
| 12/30/2025 | $50.11 | $50.58 | $49.89 | $49.89 | 148,514 |
| 12/29/2025 | $50.04 | $50.82 | $49.55 | $50.02 | 172,900 |
| 12/26/2025 | $50.56 | $50.67 | $50.04 | $50.39 | 133,700 |
| 12/24/2025 | $50.02 | $50.51 | $49.99 | $50.24 | 103,546 |
| 12/23/2025 | $50.19 | $50.55 | $49.62 | $50.13 | 210,200 |
| 12/22/2025 | $51.69 | $52.41 | $50.47 | $50.57 | 293,300 |
| 12/19/2025 | $50.94 | $52.64 | $50.61 | $50.90 | 646,962 |
| 12/18/2025 | $51.19 | $51.71 | $50.49 | $50.86 | 354,000 |
| 12/17/2025 | $50.40 | $51.42 | $49.82 | $49.99 | 330,354 |
| 12/16/2025 | $50.59 | $50.79 | $49.82 | $50.39 | 296,712 |
| 12/15/2025 | $51.03 | $51.03 | $49.50 | $50.54 | 372,200 |
| 12/12/2025 | $51.65 | $52.63 | $50.24 | $50.59 | 333,109 |
| 12/11/2025 | $52.64 | $53.00 | $51.80 | $52.01 | 240,924 |
| 12/10/2025 | $51.36 | $53.20 | $50.32 | $52.77 | 341,611 |
| 12/9/2025 | $52.12 | $52.45 | $51.27 | $51.40 | 294,816 |
| 12/8/2025 | $53.41 | $53.52 | $51.96 | $52.30 | 349,948 |
| 12/5/2025 | $51.95 | $53.21 | $51.75 | $52.58 | 280,200 |
| 12/4/2025 | $51.14 | $52.33 | $50.36 | $51.69 | 404,410 |
| 12/3/2025 | $47.22 | $51.71 | $47.06 | $51.33 | 889,337 |
| 12/2/2025 | $46.75 | $47.13 | $45.58 | $46.82 | 1.28M |
| 12/1/2025 | $45.50 | $46.54 | $45.35 | $46.17 | 477,900 |
| 11/28/2025 | $46.32 | $46.62 | $45.86 | $46.21 | 350,600 |
| 11/26/2025 | $45.09 | $46.43 | $44.77 | $46.11 | 797,348 |
| 11/25/2025 | $44.55 | $46.17 | $44.55 | $45.19 | 604,028 |
| 11/24/2025 | $44.74 | $46.00 | $44.41 | $45.43 | 396,807 |
| 11/21/2025 | $42.45 | $45.29 | $42.34 | $44.74 | 350,927 |
| 11/20/2025 | $44.05 | $44.95 | $42.28 | $42.36 | 504,812 |
| 11/19/2025 | $43.39 | $43.95 | $42.90 | $43.13 | 340,400 |
| 11/18/2025 | $43.13 | $43.80 | $42.89 | $43.11 | 334,700 |
| 11/17/2025 | $43.90 | $44.77 | $43.14 | $43.74 | 489,900 |
| 11/14/2025 | $43.80 | $45.11 | $43.50 | $44.57 | 311,523 |
| 11/13/2025 | $46.00 | $46.70 | $44.83 | $45.00 | 375,315 |
| 11/12/2025 | $47.40 | $47.88 | $46.51 | $46.76 | 347,234 |
| 11/11/2025 | $46.56 | $46.97 | $46.08 | $46.89 | 292,322 |
| 11/10/2025 | $44.35 | $46.66 | $44.26 | $46.61 | 505,700 |
| 11/7/2025 | $46.62 | $47.50 | $43.27 | $44.28 | 766,618 |
| 11/6/2025 | $52.03 | $52.29 | $51.08 | $51.80 | 330,800 |
| 11/5/2025 | $50.88 | $52.86 | $50.27 | $52.39 | 235,500 |
| 11/4/2025 | $52.07 | $52.61 | $50.74 | $50.88 | 210,800 |