Dolby Laboratories, Inc. Class A DLB
NYSE · United States · Technology Services
$58.77+0.84 (+1.45%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $58.77 | +1.45% | $58.25 | $59.18 | $58.08 | 602.50K |
| 2026-09-29 | $57.93 | -0.45% | $57.97 | $58.09 | $57.32 | 909.80K |
| 2026-09-28 | $58.19 | -0.63% | $58.07 | $58.47 | $57.65 | 669.80K |
| 2026-09-25 | $58.56 | +1.74% | $57.70 | $58.64 | $57.22 | 571.90K |
| 2026-09-24 | $57.56 | -0.81% | $58.01 | $58.98 | $56.39 | 837.60K |
| 2026-09-23 | $58.03 | -0.63% | $58.67 | $59.97 | $57.84 | 1.32M |
| 2026-09-22 | $58.40 | +1.87% | $58.11 | $58.57 | $56.49 | 1.63M |
| 2026-09-21 | $57.33 | -0.56% | $57.97 | $58.34 | $56.87 | 846.90K |
| 2026-09-18 | $57.65 | +0.31% | $57.54 | $57.85 | $57.07 | 2.11M |
| 2026-09-17 | $57.47 | -2.16% | $59.21 | $59.21 | $57.43 | 794.50K |
| 2026-09-16 | $58.74 | -2.68% | $60.00 | $60.30 | $58.68 | 853.90K |
| 2026-09-15 | $60.36 | -2.50% | $61.50 | $61.90 | $59.89 | 1.10M |
| 2026-09-14 | $61.91 | -3.99% | $65.00 | $65.70 | $61.70 | 1.37M |
| 2026-09-11 | $64.48 | +2.97% | $62.81 | $64.62 | $62.36 | 1.07M |
| 2026-09-10 | $62.62 | +1.26% | $61.76 | $62.92 | $61.37 | 982.10K |
| 2026-09-09 | $61.84 | -0.77% | $62.54 | $62.67 | $61.55 | 779.10K |
| 2026-09-08 | $62.32 | +0.58% | $61.64 | $62.41 | $60.68 | 672.50K |
| 2026-09-04 | $61.96 | +0.06% | $61.45 | $61.96 | $60.91 | 598.10K |
| 2026-09-03 | $61.92 | +0.21% | $62.20 | $62.70 | $61.75 | 777.40K |
| 2026-09-02 | $61.79 | +0.59% | $61.25 | $62.27 | $60.94 | 777.00K |
| 2026-09-01 | $61.43 | -0.21% | $60.96 | $61.78 | $60.02 | 1.07M |
| 2026-08-31 | $61.56 | +0.10% | $61.33 | $62.30 | $60.14 | 1.03M |
| 2026-08-28 | $61.50 | -1.46% | $62.09 | $62.66 | $60.23 | 1.71M |
| 2026-08-27 | $62.41 | -3.91% | $63.38 | $64.86 | $62.37 | 1.64M |
| 2026-08-26 | $64.95 | -1.77% | $65.46 | $66.62 | $64.89 | 1.17M |
| 2026-08-25 | $66.12 | +0.11% | $65.72 | $66.48 | $65.00 | 962.50K |
| 2026-08-24 | $66.05 | +1.20% | $65.04 | $66.42 | $64.92 | 1.01M |
| 2026-08-21 | $65.27 | +1.68% | $64.58 | $65.36 | $64.08 | 893.60K |
| 2026-08-20 | $64.19 | +2.38% | $62.35 | $64.30 | $62.00 | 808.70K |
| 2026-08-19 | $62.70 | +2.62% | $61.54 | $62.89 | $61.54 | 610.80K |
| 2026-08-18 | $61.10 | -0.41% | $61.38 | $61.72 | $60.86 | 517.40K |
| 2026-08-17 | $61.35 | -1.67% | $61.76 | $62.16 | $61.33 | 644.80K |
| 2026-08-14 | $62.39 | +0.03% | $62.46 | $63.00 | $61.71 | 815.00K |
| 2026-08-13 | $62.37 | +1.60% | $61.47 | $62.42 | $60.95 | 701.40K |
| 2026-08-12 | $61.39 | +0.05% | $60.75 | $61.65 | $60.16 | 629.00K |
| 2026-08-11 | $61.36 | -1.19% | $61.50 | $62.41 | $61.09 | 731.00K |
| 2026-08-10 | $62.10 | +0.53% | $61.52 | $62.33 | $61.07 | 856.40K |
| 2026-08-07 | $61.77 | +1.40% | $61.50 | $61.84 | $61.02 | 775.20K |
| 2026-08-06 | $60.92 | -0.72% | $60.90 | $62.15 | $60.70 | 1.13M |
| 2026-08-05 | $61.36 | +0.23% | $61.28 | $61.50 | $60.32 | 839.10K |
| 2026-08-04 | $61.22 | +2.49% | $59.00 | $61.25 | $58.65 | 1.10M |
| 2026-08-03 | $59.73 | +1.56% | $58.89 | $60.61 | $58.84 | 1.45M |
| 2026-07-31 | $58.81 | +13.58% | $56.55 | $59.45 | $54.61 | 1.79M |
| 2026-07-30 | $51.78 | -1.45% | $52.04 | $52.60 | $51.14 | 1.15M |
| 2026-07-29 | $52.54 | +0.06% | $52.46 | $53.33 | $52.32 | 1.31M |
| 2026-07-28 | $52.51 | +2.42% | $51.49 | $53.09 | $51.24 | 849.10K |
| 2026-07-27 | $51.27 | +2.83% | $50.34 | $51.79 | $50.34 | 1.00M |
| 2026-07-24 | $49.86 | +1.42% | $49.63 | $50.10 | $49.48 | 717.20K |
| 2026-07-23 | $49.16 | +0.06% | $49.17 | $49.40 | $48.79 | 797.80K |
| 2026-07-22 | $49.13 | -1.58% | $49.95 | $49.95 | $48.77 | 728.90K |
| 2026-07-21 | $49.92 | -1.42% | $50.50 | $50.84 | $49.52 | 675.70K |
| 2026-07-20 | $50.64 | +3.20% | $49.37 | $50.67 | $48.55 | 936.80K |
| 2026-07-17 | $49.07 | -1.84% | $49.64 | $50.04 | $48.56 | 936.30K |
| 2026-07-16 | $49.99 | +1.71% | $49.14 | $50.19 | $48.86 | 794.60K |
| 2026-07-15 | $49.15 | +1.32% | $48.89 | $50.40 | $48.89 | 765.80K |
| 2026-07-14 | $48.51 | -1.72% | $48.99 | $49.34 | $48.26 | 859.60K |
| 2026-07-13 | $49.36 | -0.88% | $50.05 | $50.71 | $49.08 | 735.70K |
| 2026-07-10 | $49.80 | -0.64% | $50.32 | $50.64 | $49.55 | 502.00K |
| 2026-07-09 | $50.12 | +0.48% | $49.17 | $50.42 | $48.88 | 723.70K |
| 2026-07-08 | $49.88 | +1.16% | $48.74 | $50.84 | $48.66 | 1.07M |
| 2026-07-07 | $49.31 | -1.46% | $50.51 | $51.21 | $48.66 | 1.43M |
| 2026-07-06 | $50.04 | -2.17% | $51.00 | $51.24 | $50.03 | 1.31M |
| 2026-07-02 | $51.15 | -2.74% | $53.74 | $53.77 | $50.61 | 1.39M |
| 2026-07-01 | $52.59 | +0.02% | $53.22 | $53.54 | $52.56 | 933.70K |
| 2026-06-30 | $52.58 | +0.88% | $51.53 | $52.90 | $51.50 | 734.00K |
| 2026-06-29 | $52.12 | -2.56% | $53.90 | $53.95 | $51.76 | 1.11M |
| 2026-06-26 | $53.49 | +1.98% | $52.40 | $53.89 | $52.30 | 1.33M |
| 2026-06-25 | $52.45 | -0.36% | $52.72 | $53.52 | $52.09 | 826.90K |
| 2026-06-24 | $52.64 | +1.02% | $52.17 | $52.85 | $51.83 | 1.05M |
| 2026-06-23 | $52.11 | -0.59% | $52.40 | $52.98 | $51.99 | 759.90K |
| 2026-06-22 | $52.42 | +0.17% | $51.30 | $52.84 | $51.30 | 1.26M |
| 2026-06-18 | $52.33 | +2.15% | $51.25 | $52.39 | $50.73 | 2.27M |
| 2026-06-17 | $51.23 | -3.05% | $52.62 | $53.23 | $51.08 | 830.60K |
| 2026-06-16 | $52.84 | -1.12% | $53.45 | $54.00 | $52.72 | 606.90K |
| 2026-06-15 | $53.44 | +1.75% | $53.00 | $54.43 | $52.75 | 932.40K |
| 2026-06-12 | $52.52 | -0.40% | $52.66 | $52.82 | $52.04 | 593.50K |
| 2026-06-11 | $52.73 | -0.30% | $52.59 | $52.99 | $51.78 | 678.00K |
| 2026-06-10 | $52.89 | -2.29% | $53.60 | $54.69 | $52.85 | 573.80K |
| 2026-06-09 | $54.13 | +0.22% | $53.99 | $54.87 | $53.46 | 652.10K |
| 2026-06-08 | $54.01 | +0.43% | $53.59 | $54.40 | $53.02 | 663.10K |
| 2026-06-05 | $53.78 | -0.48% | $54.14 | $54.67 | $53.30 | 592.70K |
| 2026-06-04 | $54.04 | -1.55% | $55.24 | $55.62 | $53.98 | 879.00K |
| 2026-06-03 | $54.89 | -1.29% | $55.50 | $55.78 | $54.72 | 773.10K |
| 2026-06-02 | $55.61 | -0.82% | $55.55 | $55.66 | $54.29 | 863.90K |
| 2026-06-01 | $56.07 | +0.47% | $56.16 | $56.52 | $55.09 | 799.30K |
| 2026-05-29 | $55.81 | +1.00% | $55.38 | $56.22 | $55.33 | 1.02M |
| 2026-05-28 | $55.26 | -0.72% | $55.52 | $55.73 | $54.55 | 703.90K |
| 2026-05-27 | $55.66 | -1.57% | $56.81 | $57.79 | $55.59 | 636.60K |
| 2026-05-26 | $56.55 | +3.36% | $54.30 | $56.83 | $54.23 | 980.30K |
| 2026-05-22 | $54.71 | +1.20% | $54.31 | $55.31 | $53.24 | 884.10K |