Diodes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	34.25	35.09	33.72	34.26	34.26	-	635,095
Apr 16, 2025	34.67	35.27	33.14	34.26	34.26	-3.82%	392,621
Apr 15, 2025	36.10	37.00	35.44	35.62	35.62	-1.38%	320,758
Apr 14, 2025	36.87	37.16	35.17	36.12	36.12	1.43%	585,200
Apr 11, 2025	35.14	35.97	33.66	35.61	35.61	0.71%	715,810
Apr 10, 2025	37.28	37.28	34.14	35.36	35.36	-10.55%	765,286
Apr 9, 2025	34.63	39.89	34.40	39.53	39.53	14.75%	1,102,873
Apr 8, 2025	38.26	38.26	33.56	34.45	34.45	-6.08%	655,153
Apr 7, 2025	35.04	38.48	33.14	36.68	36.68	4.50%	1,082,044
Apr 4, 2025	35.01	37.27	32.93	35.10	35.10	-5.21%	885,004
Apr 3, 2025	40.93	41.92	36.97	37.03	37.03	-14.85%	802,835
Apr 2, 2025	42.20	43.96	41.91	43.49	43.49	0.95%	292,411
Apr 1, 2025	43.01	43.64	42.03	43.08	43.08	-0.21%	317,529
Mar 31, 2025	42.54	43.37	41.80	43.17	43.17	-0.35%	380,109
Mar 28, 2025	45.80	45.81	42.93	43.32	43.32	-6.29%	307,857
Mar 27, 2025	46.16	46.72	45.27	46.23	46.23	-0.62%	304,826
Mar 26, 2025	46.84	47.31	45.55	46.52	46.52	-0.66%	263,232
Mar 25, 2025	46.77	47.64	46.52	46.83	46.83	-0.19%	258,708
Mar 24, 2025	46.55	47.53	45.13	46.92	46.92	3.58%	428,431
Mar 21, 2025	44.86	45.71	44.36	45.30	45.30	-0.79%	960,314
Mar 20, 2025	46.35	47.26	45.47	45.66	45.66	-3.08%	350,010
Mar 19, 2025	46.37	47.53	46.37	47.11	47.11	1.20%	620,071
Mar 18, 2025	46.73	47.30	45.35	46.55	46.55	-0.83%	931,078
Mar 17, 2025	45.94	47.22	45.07	46.94	46.94	1.98%	1,615,972
Mar 14, 2025	46.72	47.14	45.75	46.03	46.03	0.20%	1,325,658
Mar 13, 2025	47.38	48.64	45.67	45.94	45.94	-2.85%	501,822
Mar 12, 2025	46.11	47.33	45.90	47.29	47.29	3.98%	467,328
Mar 11, 2025	46.70	46.70	44.24	45.48	45.48	-1.94%	1,249,878
Mar 10, 2025	48.27	48.61	45.98	46.38	46.38	-5.54%	446,264
Mar 7, 2025	50.29	50.43	48.78	49.10	49.10	-1.50%	592,394
Mar 6, 2025	47.86	50.50	47.58	49.85	49.85	1.30%	329,679
Mar 5, 2025	48.69	49.31	47.31	49.21	49.21	2.03%	403,529
Mar 4, 2025	46.99	48.99	46.56	48.23	48.23	1.22%	563,336
Mar 3, 2025	50.15	50.40	47.31	47.65	47.65	-3.50%	733,560
Feb 28, 2025	50.05	50.47	48.39	49.38	49.38	-1.52%	743,593
Feb 27, 2025	53.23	53.66	50.07	50.14	50.14	-6.79%	357,542
Feb 26, 2025	53.91	54.66	52.88	53.79	53.79	-0.39%	280,163
Feb 25, 2025	54.44	54.58	52.98	54.00	54.00	-0.48%	532,387
Feb 24, 2025	56.25	56.33	54.20	54.26	54.26	-3.31%	608,871
Feb 21, 2025	57.76	57.76	54.87	56.12	56.12	-1.46%	390,239
Feb 20, 2025	57.34	58.10	56.06	56.95	56.95	-0.28%	375,589
Feb 19, 2025	55.11	57.93	55.11	57.11	57.11	3.55%	411,758
Feb 18, 2025	54.00	55.57	53.90	55.15	55.15	3.14%	584,982
Feb 14, 2025	53.48	54.05	52.83	53.47	53.47	0.85%	331,308
Feb 13, 2025	53.13	53.94	51.46	53.02	53.02	0.88%	483,785
Feb 12, 2025	51.60	53.65	50.26	52.56	52.56	3.10%	1,196,970
Feb 11, 2025	53.03	54.96	50.64	50.98	50.98	-4.35%	1,123,671
Feb 10, 2025	55.35	55.42	53.12	53.30	53.30	-3.51%	579,517
Feb 7, 2025	57.37	57.37	54.60	55.24	55.24	-3.12%	349,961
Feb 6, 2025	58.06	58.54	56.66	57.02	57.02	-2.63%	335,934