Dolby Laboratories, Inc.DLBNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $63.19 | $63.54 | $62.41 | $62.48 | 580,000 |
| 1/15/2026 | $63.77 | $64.17 | $63.23 | $63.36 | 686,528 |
| 1/14/2026 | $63.77 | $63.99 | $63.11 | $63.54 | 435,500 |
| 1/13/2026 | $64.42 | $64.50 | $63.14 | $63.81 | 466,500 |
| 1/12/2026 | $64.20 | $64.87 | $63.78 | $64.42 | 452,608 |
| 1/9/2026 | $63.66 | $64.43 | $63.05 | $64.35 | 484,026 |
| 1/8/2026 | $63.99 | $64.30 | $63.14 | $63.62 | 793,025 |
| 1/7/2026 | $64.70 | $64.83 | $63.83 | $64.45 | 598,522 |
| 1/6/2026 | $63.30 | $64.79 | $63.30 | $64.66 | 801,214 |
| 1/5/2026 | $63.31 | $64.78 | $63.31 | $63.84 | 642,519 |
| 1/2/2026 | $64.47 | $64.47 | $63.23 | $63.53 | 685,600 |
| 12/31/2025 | $65.27 | $65.27 | $64.19 | $64.22 | 395,708 |
| 12/30/2025 | $65.04 | $65.50 | $64.97 | $65.40 | 548,825 |
| 12/29/2025 | $65.58 | $66.14 | $65.07 | $65.15 | 439,100 |
| 12/26/2025 | $66.34 | $66.34 | $65.41 | $65.71 | 316,640 |
| 12/24/2025 | $65.83 | $66.33 | $65.55 | $66.18 | 324,600 |
| 12/23/2025 | $66.20 | $66.26 | $65.64 | $65.99 | 446,608 |
| 12/22/2025 | $66.33 | $66.94 | $66.13 | $66.24 | 505,200 |
| 12/19/2025 | $66.57 | $67.00 | $66.19 | $66.25 | 1.85M |
| 12/18/2025 | $67.27 | $67.54 | $66.44 | $66.76 | 816,600 |
| 12/17/2025 | $66.77 | $67.60 | $66.44 | $67.14 | 575,400 |
| 12/16/2025 | $66.68 | $67.43 | $65.96 | $66.80 | 776,523 |
| 12/15/2025 | $67.96 | $68.00 | $66.48 | $66.62 | 541,530 |
| 12/12/2025 | $67.78 | $68.43 | $67.40 | $67.54 | 371,323 |
| 12/11/2025 | $68.17 | $68.84 | $67.59 | $67.64 | 411,147 |
| 12/10/2025 | $67.29 | $68.53 | $67.25 | $68.29 | 713,743 |
| 12/9/2025 | $66.83 | $68.10 | $66.38 | $67.49 | 500,834 |
| 12/8/2025 | $66.97 | $67.29 | $66.35 | $67.03 | 546,800 |
| 12/5/2025 | $65.99 | $67.36 | $65.90 | $67.00 | 662,516 |
| 12/4/2025 | $66.46 | $66.86 | $65.90 | $66.07 | 561,000 |
| 12/3/2025 | $66.32 | $67.29 | $66.20 | $66.29 | 538,508 |
| 12/2/2025 | $66.87 | $67.29 | $66.09 | $66.31 | 523,047 |
| 12/1/2025 | $67.18 | $68.00 | $66.99 | $67.14 | 637,004 |
| 11/28/2025 | $66.80 | $68.12 | $66.80 | $67.45 | 286,215 |
| 11/26/2025 | $67.21 | $67.75 | $66.97 | $67.00 | 601,931 |
| 11/25/2025 | $66.70 | $68.00 | $66.51 | $67.38 | 523,900 |
| 11/24/2025 | $67.37 | $67.37 | $66.49 | $66.77 | 899,600 |
| 11/21/2025 | $65.55 | $67.65 | $65.13 | $67.48 | 822,424 |
| 11/20/2025 | $65.90 | $66.39 | $65.21 | $65.51 | 847,710 |
| 11/19/2025 | $64.15 | $68.08 | $64.15 | $65.00 | 1.45M |
| 11/18/2025 | $64.33 | $65.15 | $64.02 | $64.96 | 939,600 |
| 11/17/2025 | $65.52 | $65.52 | $64.20 | $64.55 | 928,442 |
| 11/14/2025 | $65.13 | $65.70 | $64.93 | $65.56 | 486,010 |
| 11/13/2025 | $66.52 | $67.17 | $65.70 | $65.81 | 433,419 |
| 11/12/2025 | $66.05 | $66.96 | $66.05 | $66.85 | 659,145 |
| 11/11/2025 | $65.61 | $66.06 | $65.43 | $65.77 | 296,733 |
| 11/10/2025 | $65.76 | $65.76 | $64.86 | $65.48 | 470,836 |
| 11/7/2025 | $64.81 | $65.34 | $64.38 | $65.11 | 507,800 |
| 11/6/2025 | $65.51 | $65.51 | $64.73 | $65.01 | 392,438 |
| 11/5/2025 | $65.22 | $65.78 | $64.70 | $65.42 | 513,760 |
| 11/4/2025 | $65.98 | $65.98 | $64.71 | $64.99 | 558,912 |
| 11/3/2025 | $66.28 | $66.41 | $65.16 | $66.37 | 676,600 |
| 10/31/2025 | $65.64 | $66.58 | $65.25 | $66.32 | 772,123 |
| 10/30/2025 | $64.50 | $66.02 | $64.50 | $65.66 | 955,100 |
| 10/29/2025 | $66.48 | $66.63 | $64.56 | $64.95 | 670,141 |
| 10/28/2025 | $67.50 | $67.55 | $66.52 | $66.55 | 396,800 |
| 10/27/2025 | $67.80 | $68.08 | $67.21 | $67.60 | 410,700 |
| 10/24/2025 | $68.14 | $68.15 | $67.27 | $67.36 | 473,129 |
| 10/23/2025 | $67.23 | $67.83 | $66.96 | $67.59 | 517,245 |
| 10/22/2025 | $69.18 | $69.71 | $67.10 | $67.20 | 544,108 |
| 10/21/2025 | $68.78 | $69.76 | $68.48 | $69.58 | 584,400 |
| 10/20/2025 | $69.13 | $69.39 | $68.74 | $68.79 | 357,900 |