DLB
Dolby Laboratories, Inc. NYQ · DLB
$49.98
-0.66
(-1.30%)
Neutral · -0.49σ
Price alert —
Loading…
Sign in to get a one-time email the moment DLB crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-21 | $50.50 | $50.84 | $49.59 | $49.98 | 0.2M |
| 2026-07-20 | $49.37 | $50.67 | $48.55 | $50.64 | 0.9M |
| 2026-07-17 | $49.64 | $50.04 | $48.56 | $49.07 | 0.9M |
| 2026-07-16 | $49.14 | $50.19 | $48.86 | $49.99 | 0.8M |
| 2026-07-15 | $48.89 | $50.40 | $48.89 | $49.15 | 0.8M |
| 2026-07-14 | $48.99 | $49.34 | $48.26 | $48.51 | 0.9M |
| 2026-07-13 | $50.05 | $50.71 | $49.08 | $49.36 | 0.7M |
| 2026-07-10 | $50.32 | $50.64 | $49.55 | $49.80 | 0.5M |
| 2026-07-09 | $49.17 | $50.42 | $48.88 | $50.12 | 0.7M |
| 2026-07-08 | $48.74 | $50.84 | $48.66 | $49.88 | 1.1M |
| 2026-07-07 | $50.51 | $51.21 | $48.66 | $49.31 | 1.4M |
| 2026-07-06 | $51.00 | $51.24 | $50.03 | $50.04 | 1.3M |
| 2026-07-02 | $53.74 | $53.77 | $50.61 | $51.15 | 1.4M |
| 2026-07-01 | $53.22 | $53.54 | $52.56 | $52.59 | 0.9M |
| 2026-06-30 | $51.53 | $52.90 | $51.50 | $52.58 | 0.7M |
| 2026-06-29 | $53.90 | $53.95 | $51.76 | $52.12 | 1.1M |
| 2026-06-26 | $52.40 | $53.89 | $52.30 | $53.49 | 1.3M |
| 2026-06-25 | $52.72 | $53.52 | $52.09 | $52.45 | 0.8M |
| 2026-06-24 | $52.17 | $52.85 | $51.83 | $52.64 | 1.1M |
| 2026-06-23 | $52.40 | $52.98 | $51.99 | $52.11 | 0.8M |
| 2026-06-22 | $51.30 | $52.84 | $51.30 | $52.42 | 1.3M |
| 2026-06-18 | $51.25 | $52.39 | $50.73 | $52.33 | 2.3M |
| 2026-06-17 | $52.62 | $53.23 | $51.08 | $51.23 | 0.8M |
| 2026-06-16 | $53.45 | $54.00 | $52.72 | $52.84 | 0.6M |
| 2026-06-15 | $53.00 | $54.43 | $52.75 | $53.44 | 0.9M |
| 2026-06-12 | $52.66 | $52.82 | $52.04 | $52.52 | 0.6M |
| 2026-06-11 | $52.59 | $52.99 | $51.78 | $52.73 | 0.7M |
| 2026-06-10 | $53.60 | $54.69 | $52.85 | $52.89 | 0.6M |
| 2026-06-09 | $53.99 | $54.87 | $53.46 | $54.13 | 0.7M |
| 2026-06-08 | $53.59 | $54.40 | $53.02 | $54.01 | 0.7M |
| 2026-06-05 | $54.14 | $54.67 | $53.30 | $53.78 | 0.6M |
| 2026-06-04 | $55.24 | $55.62 | $53.98 | $54.04 | 0.9M |
| 2026-06-03 | $55.50 | $55.78 | $54.72 | $54.89 | 0.8M |
| 2026-06-02 | $55.55 | $55.66 | $54.29 | $55.61 | 0.9M |
| 2026-06-01 | $56.16 | $56.52 | $55.09 | $56.07 | 0.8M |
| 2026-05-29 | $55.38 | $56.22 | $55.33 | $55.81 | 1.0M |
| 2026-05-28 | $55.52 | $55.73 | $54.55 | $55.26 | 0.7M |
| 2026-05-27 | $56.81 | $57.79 | $55.59 | $55.66 | 0.6M |
| 2026-05-26 | $54.30 | $56.83 | $54.23 | $56.55 | 1.0M |
| 2026-05-22 | $54.31 | $55.31 | $53.24 | $54.71 | 0.9M |
| 2026-05-21 | $53.99 | $54.74 | $52.49 | $54.06 | 1.2M |
| 2026-05-20 | $53.19 | $54.13 | $52.45 | $54.12 | 1.0M |
| 2026-05-19 | $54.68 | $54.80 | $53.20 | $53.37 | 0.8M |
| 2026-05-18 | $54.14 | $54.59 | $53.54 | $54.37 | 0.7M |
| 2026-05-15 | $54.90 | $55.16 | $54.11 | $54.21 | 0.9M |
| 2026-05-14 | $54.36 | $54.81 | $53.82 | $54.79 | 0.9M |
| 2026-05-13 | $54.96 | $55.48 | $53.45 | $54.28 | 1.1M |
| 2026-05-12 | $57.35 | $57.36 | $55.04 | $55.38 | 1.7M |
| 2026-05-11 | $58.17 | $58.56 | $56.95 | $57.59 | 0.9M |
| 2026-05-08 | $57.41 | $58.30 | $56.86 | $58.15 | 0.6M |
| 2026-05-07 | $58.60 | $59.35 | $57.42 | $57.47 | 0.6M |
| 2026-05-06 | $59.11 | $59.35 | $57.36 | $57.98 | 0.8M |
| 2026-05-05 | $58.36 | $59.29 | $57.14 | $59.04 | 1.1M |
| 2026-05-04 | $57.58 | $59.06 | $57.30 | $58.41 | 1.1M |
| 2026-05-01 | $60.02 | $62.93 | $55.73 | $57.46 | 2.1M |
| 2026-04-30 | $63.09 | $64.32 | $62.29 | $64.14 | 0.6M |
| 2026-04-29 | $62.62 | $63.35 | $62.43 | $63.26 | 0.5M |
| 2026-04-28 | $64.08 | $64.71 | $62.73 | $62.95 | 0.6M |
| 2026-04-27 | $64.02 | $64.39 | $63.38 | $63.64 | 0.5M |
| 2026-04-24 | $63.13 | $64.29 | $62.54 | $64.08 | 0.4M |
| 2026-04-23 | $64.46 | $64.98 | $62.09 | $62.96 | 0.4M |
| 2026-04-22 | $65.11 | $65.25 | $64.42 | $64.93 | 0.4M |
| 2026-04-21 | $64.76 | $65.65 | $64.76 | $64.92 | 0.4M |
| 2026-04-20 | $64.59 | $65.22 | $64.56 | $64.77 | 0.5M |
| 2026-04-17 | $64.68 | $65.50 | $64.51 | $64.64 | 0.7M |
| 2026-04-16 | $63.74 | $64.10 | $63.09 | $64.04 | 0.5M |
| 2026-04-15 | $62.19 | $63.06 | $62.01 | $63.01 | 0.5M |
| 2026-04-14 | $61.92 | $62.59 | $61.62 | $61.94 | 0.6M |
| 2026-04-13 | $60.62 | $61.67 | $59.65 | $61.56 | 0.6M |
| 2026-04-10 | $60.90 | $61.17 | $60.23 | $60.61 | 0.4M |
| 2026-04-09 | $61.05 | $61.11 | $60.03 | $61.09 | 0.5M |
| 2026-04-08 | $62.16 | $62.58 | $61.40 | $61.43 | 0.7M |
| 2026-04-07 | $61.14 | $61.59 | $60.78 | $61.20 | 0.4M |
| 2026-04-06 | $61.73 | $61.73 | $60.85 | $61.35 | 0.3M |
| 2026-04-02 | $60.78 | $62.07 | $59.98 | $61.79 | 0.5M |
| 2026-04-01 | $60.08 | $60.85 | $59.46 | $60.72 | 0.7M |
| 2026-03-31 | $58.75 | $60.38 | $58.44 | $60.06 | 0.7M |
| 2026-03-30 | $58.44 | $58.89 | $57.86 | $58.28 | 0.5M |
| 2026-03-27 | $58.27 | $58.57 | $57.62 | $58.03 | 0.6M |
| 2026-03-26 | $58.35 | $59.67 | $58.34 | $58.73 | 0.6M |
| 2026-03-25 | $59.43 | $59.80 | $58.13 | $58.64 | 0.7M |
| 2026-03-24 | $59.15 | $59.56 | $58.39 | $58.87 | 0.5M |
| 2026-03-23 | $60.99 | $61.05 | $59.41 | $59.66 | 0.7M |
| 2026-03-20 | $61.18 | $61.37 | $59.89 | $60.33 | 1.5M |
| 2026-03-19 | $60.52 | $61.89 | $60.52 | $61.51 | 0.6M |
| 2026-03-18 | $60.86 | $61.71 | $60.63 | $60.83 | 0.6M |
| 2026-03-17 | $61.52 | $62.27 | $61.28 | $61.50 | 0.6M |
| 2026-03-16 | $60.76 | $61.72 | $60.75 | $61.19 | 0.9M |
| 2026-03-13 | $62.99 | $63.14 | $60.44 | $60.50 | 0.7M |
| 2026-03-12 | $63.42 | $64.19 | $62.80 | $62.91 | 0.6M |
| 2026-03-11 | $64.11 | $64.81 | $63.33 | $63.85 | 0.7M |
| 2026-03-10 | $65.21 | $65.23 | $63.88 | $63.98 | 0.5M |
| 2026-03-09 | $64.74 | $65.40 | $63.82 | $65.23 | 0.6M |
| 2026-03-06 | $65.26 | $65.42 | $64.12 | $65.29 | 0.4M |
| 2026-03-05 | $64.52 | $65.92 | $64.52 | $65.52 | 0.6M |
| 2026-03-04 | $64.80 | $65.28 | $64.01 | $64.78 | 0.5M |
| 2026-03-03 | $63.72 | $65.41 | $63.64 | $64.74 | 0.6M |
| 2026-03-02 | $65.69 | $66.47 | $64.55 | $65.12 | 0.7M |
| 2026-02-27 | $64.80 | $66.68 | $64.32 | $66.57 | 0.8M |
| 2026-02-26 | $64.77 | $66.49 | $64.77 | $65.44 | 0.9M |
| 2026-02-25 | $64.00 | $64.75 | $63.23 | $64.28 | 0.8M |
| 2026-02-24 | $63.80 | $65.50 | $63.55 | $64.00 | 1.0M |
| 2026-02-23 | $63.57 | $64.07 | $62.76 | $63.78 | 0.9M |
| 2026-02-20 | $64.17 | $65.66 | $63.77 | $63.98 | 0.9M |
| 2026-02-19 | $64.86 | $64.87 | $63.78 | $64.25 | 0.7M |
| 2026-02-18 | $63.86 | $65.12 | $63.82 | $64.82 | 1.0M |
| 2026-02-17 | $66.14 | $66.34 | $63.62 | $63.65 | 0.8M |
| 2026-02-13 | $66.90 | $67.82 | $65.92 | $66.02 | 0.8M |
| 2026-02-12 | $69.47 | $69.95 | $65.59 | $66.57 | 1.2M |
| 2026-02-11 | $68.17 | $69.38 | $67.64 | $69.09 | 1.3M |
| 2026-02-10 | $66.60 | $68.44 | $66.42 | $68.19 | 1.0M |
| 2026-02-09 | $64.51 | $66.70 | $64.16 | $66.58 | 1.0M |
| 2026-02-06 | $64.26 | $65.00 | $64.04 | $64.85 | 0.7M |
| 2026-02-05 | $64.68 | $65.47 | $63.76 | $63.97 | 0.7M |
| 2026-02-04 | $61.01 | $64.69 | $60.92 | $64.48 | 0.9M |
| 2026-02-03 | $63.83 | $64.00 | $60.78 | $61.06 | 0.9M |
| 2026-02-02 | $63.86 | $65.10 | $63.24 | $64.50 | 1.0M |
| 2026-01-30 | $62.80 | $65.15 | $61.78 | $64.19 | 2.2M |
| 2026-01-29 | $61.10 | $63.04 | $60.14 | $63.03 | 1.9M |
| 2026-01-28 | $61.74 | $61.90 | $61.02 | $61.19 | 0.7M |
| 2026-01-27 | $61.87 | $61.87 | $60.56 | $61.36 | 0.7M |
| 2026-01-26 | $62.33 | $62.52 | $61.92 | $62.12 | 0.7M |
| 2026-01-23 | $62.70 | $62.70 | $61.64 | $62.05 | 0.9M |
| 2026-01-22 | $62.45 | $63.32 | $62.45 | $62.69 | 1.3M |
| 2026-01-21 | $62.00 | $63.10 | $61.77 | $62.15 | 0.9M |