Diodes Incorporated DIOD
NASDAQ · United States · Electronic Technology
$96.64-0.16 (-0.16%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $96.97 | +0.19% | $96.18 | $97.18 | $95.00 | 45.71K |
| 2026-09-30 | $96.79 | -0.40% | $97.18 | $98.23 | $96.01 | 402.40K |
| 2026-09-29 | $97.18 | +0.84% | $97.97 | $98.74 | $95.96 | 442.10K |
| 2026-09-28 | $96.37 | +0.55% | $95.84 | $96.57 | $92.90 | 465.50K |
| 2026-09-25 | $95.84 | +1.16% | $95.89 | $97.91 | $95.13 | 353.20K |
| 2026-09-24 | $94.74 | -0.81% | $93.70 | $95.17 | $91.85 | 518.60K |
| 2026-09-23 | $95.51 | -0.45% | $94.79 | $95.83 | $92.23 | 328.70K |
| 2026-09-22 | $95.94 | +5.74% | $90.25 | $96.43 | $89.56 | 945.50K |
| 2026-09-21 | $90.73 | -1.78% | $94.43 | $94.43 | $90.68 | 686.60K |
| 2026-09-18 | $92.37 | +1.74% | $92.20 | $92.43 | $90.25 | 705.20K |
| 2026-09-17 | $90.79 | +1.52% | $92.79 | $93.50 | $90.58 | 375.40K |
| 2026-09-16 | $89.43 | -0.93% | $91.62 | $92.68 | $87.43 | 521.30K |
| 2026-09-15 | $90.27 | -0.04% | $91.71 | $91.81 | $86.85 | 419.80K |
| 2026-09-14 | $90.31 | -4.95% | $89.49 | $92.13 | $88.24 | 932.10K |
| 2026-09-11 | $95.01 | +3.65% | $93.36 | $95.76 | $91.37 | 484.20K |
| 2026-09-10 | $91.66 | +1.77% | $87.30 | $92.55 | $87.10 | 442.00K |
| 2026-09-09 | $90.07 | -0.93% | $89.56 | $92.24 | $89.38 | 285.90K |
| 2026-09-08 | $90.92 | -0.95% | $93.34 | $93.76 | $90.28 | 312.20K |
| 2026-09-04 | $91.79 | +2.05% | $91.29 | $92.06 | $88.88 | 351.60K |
| 2026-09-03 | $89.95 | -0.09% | $89.83 | $90.67 | $87.23 | 321.10K |
| 2026-09-02 | $90.03 | +3.33% | $87.72 | $90.15 | $85.77 | 657.70K |
| 2026-09-01 | $87.13 | -4.04% | $88.61 | $89.08 | $86.72 | 621.80K |
| 2026-08-31 | $90.80 | +3.18% | $89.14 | $90.95 | $88.00 | 825.50K |
| 2026-08-28 | $88.00 | -3.15% | $90.87 | $90.87 | $86.00 | 654.60K |
| 2026-08-27 | $90.86 | +0.35% | $92.45 | $92.89 | $90.20 | 542.30K |
| 2026-08-26 | $90.54 | -2.59% | $93.19 | $94.32 | $90.31 | 560.30K |
| 2026-08-25 | $92.95 | +3.57% | $92.28 | $92.96 | $89.74 | 646.20K |
| 2026-08-24 | $89.75 | -4.56% | $92.22 | $92.22 | $88.56 | 502.30K |
| 2026-08-21 | $94.04 | +3.64% | $92.15 | $95.17 | $90.36 | 719.80K |
| 2026-08-20 | $90.74 | -3.80% | $93.51 | $95.81 | $90.38 | 459.60K |
| 2026-08-19 | $94.32 | -4.82% | $100.89 | $100.89 | $91.90 | 704.90K |
| 2026-08-18 | $99.10 | -7.87% | $103.01 | $103.64 | $98.15 | 742.40K |
| 2026-08-17 | $107.56 | +3.94% | $104.00 | $110.11 | $103.40 | 918.60K |
| 2026-08-14 | $103.48 | +6.47% | $98.65 | $103.71 | $97.76 | 2.22M |
| 2026-08-13 | $97.19 | -9.20% | $101.55 | $105.09 | $96.10 | 1.58M |
| 2026-08-12 | $107.04 | +3.77% | $106.65 | $107.82 | $105.24 | 423.30K |
| 2026-08-11 | $103.15 | +2.19% | $103.17 | $105.26 | $101.02 | 302.10K |
| 2026-08-10 | $100.94 | -4.02% | $106.52 | $106.97 | $100.79 | 435.10K |
| 2026-08-07 | $105.17 | +6.53% | $100.85 | $105.76 | $100.02 | 640.70K |
| 2026-08-06 | $98.72 | +15.34% | $99.63 | $103.25 | $92.42 | 791.90K |
| 2026-08-05 | $85.59 | -3.06% | $85.75 | $89.08 | $84.20 | 539.40K |
| 2026-08-04 | $88.29 | +7.55% | $86.88 | $89.15 | $85.50 | 583.00K |
| 2026-08-03 | $82.09 | -0.28% | $80.50 | $84.00 | $79.17 | 379.10K |
| 2026-07-31 | $82.32 | +0.39% | $86.23 | $87.77 | $81.43 | 591.90K |
| 2026-07-30 | $82.00 | +7.77% | $80.50 | $83.55 | $79.12 | 643.10K |
| 2026-07-29 | $76.09 | -5.23% | $78.99 | $80.59 | $74.34 | 689.00K |
| 2026-07-28 | $80.29 | -6.53% | $81.43 | $82.03 | $78.12 | 436.00K |
| 2026-07-27 | $85.90 | -1.39% | $87.94 | $89.30 | $82.69 | 337.80K |
| 2026-07-24 | $87.11 | -6.07% | $91.51 | $92.44 | $86.34 | 296.70K |
| 2026-07-23 | $92.74 | -2.39% | $92.63 | $94.75 | $90.74 | 349.40K |
| 2026-07-22 | $95.01 | +1.34% | $91.18 | $95.96 | $90.93 | 413.30K |
| 2026-07-21 | $93.75 | +7.43% | $91.56 | $94.39 | $90.14 | 405.10K |
| 2026-07-20 | $87.27 | +0.29% | $88.99 | $90.47 | $86.67 | 351.40K |
| 2026-07-17 | $87.02 | -2.53% | $84.83 | $89.68 | $82.00 | 868.50K |
| 2026-07-16 | $89.28 | -7.88% | $93.96 | $95.35 | $88.82 | 618.50K |
| 2026-07-15 | $96.92 | +1.88% | $96.75 | $97.18 | $92.34 | 355.70K |
| 2026-07-14 | $95.13 | +3.08% | $99.28 | $99.28 | $93.19 | 300.90K |
| 2026-07-13 | $92.29 | -4.24% | $93.40 | $94.41 | $91.78 | 255.20K |
| 2026-07-10 | $96.38 | +1.67% | $93.01 | $97.20 | $92.57 | 319.00K |
| 2026-07-09 | $94.80 | +2.19% | $97.23 | $98.02 | $94.71 | 549.30K |
| 2026-07-08 | $92.77 | +1.31% | $91.31 | $93.34 | $90.10 | 498.50K |
| 2026-07-07 | $91.57 | -6.22% | $92.23 | $93.94 | $88.22 | 466.80K |
| 2026-07-06 | $97.64 | +1.44% | $98.75 | $104.35 | $97.10 | 545.00K |
| 2026-07-02 | $96.25 | -8.67% | $105.74 | $106.09 | $94.45 | 641.40K |
| 2026-07-01 | $105.39 | -3.70% | $105.83 | $108.89 | $104.40 | 347.50K |
| 2026-06-30 | $109.44 | +5.32% | $105.06 | $110.08 | $103.52 | 786.60K |
| 2026-06-29 | $103.91 | -0.22% | $104.19 | $104.81 | $97.81 | 687.00K |
| 2026-06-26 | $104.14 | -9.42% | $109.07 | $109.13 | $101.17 | 2.88M |
| 2026-06-25 | $114.97 | +1.71% | $117.30 | $121.00 | $112.22 | 527.90K |
| 2026-06-24 | $113.04 | +0.86% | $112.09 | $114.90 | $108.50 | 678.90K |
| 2026-06-23 | $112.08 | -8.70% | $113.40 | $116.73 | $111.11 | 501.70K |
| 2026-06-22 | $122.76 | +2.76% | $125.82 | $125.99 | $121.41 | 848.20K |
| 2026-06-18 | $119.46 | +9.80% | $113.25 | $123.50 | $113.25 | 1.57M |
| 2026-06-17 | $108.80 | -0.67% | $111.34 | $114.80 | $108.26 | 331.40K |
| 2026-06-16 | $109.53 | -3.20% | $112.37 | $116.57 | $109.33 | 336.50K |
| 2026-06-15 | $113.15 | +4.05% | $112.67 | $116.12 | $111.68 | 376.60K |
| 2026-06-12 | $108.75 | +1.79% | $106.39 | $111.34 | $105.46 | 423.50K |
| 2026-06-11 | $106.84 | +6.36% | $103.51 | $106.93 | $99.86 | 489.40K |
| 2026-06-10 | $100.45 | -2.96% | $101.83 | $106.90 | $99.29 | 407.50K |
| 2026-06-09 | $103.51 | -1.10% | $107.44 | $109.97 | $97.12 | 471.20K |
| 2026-06-08 | $104.66 | +3.56% | $105.39 | $106.34 | $103.02 | 334.50K |
| 2026-06-05 | $101.06 | -10.17% | $106.86 | $107.51 | $100.06 | 513.20K |
| 2026-06-04 | $112.50 | -3.20% | $111.65 | $115.50 | $107.86 | 389.00K |
| 2026-06-03 | $116.22 | +1.83% | $115.80 | $121.96 | $112.54 | 891.80K |
| 2026-06-02 | $114.13 | +11.94% | $104.74 | $114.34 | $104.68 | 953.30K |
| 2026-06-01 | $101.96 | -3.19% | $103.58 | $106.39 | $100.75 | 700.30K |
| 2026-05-29 | $105.32 | -4.16% | $111.00 | $114.00 | $104.25 | 1.17M |
| 2026-05-28 | $109.89 | +0.70% | $108.27 | $110.44 | $105.18 | 981.00K |
| 2026-05-27 | $109.13 | +0.82% | $110.08 | $111.00 | $104.94 | 1.04M |
| 2026-05-26 | $108.24 | +8.62% | $103.99 | $108.92 | $103.31 | 871.90K |