Diodes Incorporated (DIOD)
NASDAQ: DIOD · Real-Time Price · USD
54.26
-0.34 (-0.62%)
At close: Sep 17, 2025, 4:00 PM EDT
56.75
+2.49 (4.59%)
After-hours: Sep 17, 2025, 6:50 PM EDT
Diodes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 54.40 | 55.87 | 53.64 | 54.26 | 54.26 | -0.62% | 392,213 |
| Sep 16, 2025 | 54.49 | 54.91 | 54.15 | 54.60 | 54.60 | 0.63% | 496,336 |
| Sep 15, 2025 | 52.96 | 54.31 | 52.64 | 54.26 | 54.26 | 3.12% | 551,600 |
| Sep 12, 2025 | 54.38 | 54.38 | 52.46 | 52.62 | 52.62 | -3.13% | 345,665 |
| Sep 11, 2025 | 53.02 | 54.35 | 52.78 | 54.32 | 54.32 | 3.41% | 430,060 |
| Sep 10, 2025 | 53.50 | 53.67 | 52.21 | 52.53 | 52.53 | -0.98% | 281,961 |
| Sep 9, 2025 | 53.20 | 53.49 | 52.36 | 53.05 | 53.05 | -0.38% | 314,334 |
| Sep 8, 2025 | 53.60 | 53.91 | 52.13 | 53.25 | 53.25 | 0.36% | 417,768 |
| Sep 5, 2025 | 53.72 | 54.38 | 52.93 | 53.06 | 53.06 | -0.74% | 332,594 |
| Sep 4, 2025 | 52.20 | 53.47 | 51.50 | 53.46 | 53.46 | 1.53% | 408,309 |
| Sep 3, 2025 | 53.20 | 53.49 | 51.93 | 52.65 | 52.65 | -1.03% | 836,666 |
| Sep 2, 2025 | 52.98 | 53.41 | 52.24 | 53.20 | 53.20 | -2.27% | 372,209 |
| Aug 29, 2025 | 55.73 | 55.89 | 54.20 | 54.44 | 54.44 | -2.48% | 575,334 |
| Aug 28, 2025 | 56.58 | 56.58 | 55.78 | 55.82 | 55.82 | -0.66% | 546,872 |
| Aug 27, 2025 | 55.85 | 56.41 | 55.07 | 56.19 | 56.19 | 1.59% | 514,629 |
| Aug 26, 2025 | 55.37 | 56.15 | 55.15 | 55.31 | 55.31 | 0.09% | 290,201 |
| Aug 25, 2025 | 56.09 | 56.40 | 55.10 | 55.26 | 55.26 | -1.74% | 392,845 |
| Aug 22, 2025 | 53.41 | 56.49 | 53.41 | 56.24 | 56.24 | 5.69% | 411,248 |
| Aug 21, 2025 | 51.89 | 53.45 | 51.89 | 53.21 | 53.21 | 1.14% | 612,722 |
| Aug 20, 2025 | 52.95 | 52.95 | 51.22 | 52.61 | 52.61 | -0.81% | 434,347 |
| Aug 19, 2025 | 53.04 | 53.83 | 52.75 | 53.04 | 53.04 | 0.55% | 340,048 |
| Aug 18, 2025 | 52.78 | 53.60 | 52.51 | 52.75 | 52.75 | - | 499,194 |
| Aug 15, 2025 | 54.10 | 54.10 | 52.40 | 52.75 | 52.75 | -2.17% | 452,415 |
| Aug 14, 2025 | 53.47 | 54.15 | 53.02 | 53.92 | 53.92 | -1.64% | 332,144 |
| Aug 13, 2025 | 53.67 | 54.89 | 53.62 | 54.82 | 54.82 | 2.56% | 444,084 |
| Aug 12, 2025 | 52.37 | 53.64 | 51.20 | 53.45 | 53.45 | 5.15% | 629,701 |
| Aug 11, 2025 | 51.50 | 52.13 | 50.51 | 50.83 | 50.83 | -0.16% | 648,938 |
| Aug 8, 2025 | 49.28 | 52.72 | 47.18 | 50.91 | 50.91 | 7.93% | 830,809 |
| Aug 7, 2025 | 48.90 | 48.90 | 46.72 | 47.17 | 47.17 | -1.99% | 364,963 |
| Aug 6, 2025 | 48.83 | 48.83 | 47.20 | 48.13 | 48.13 | -2.19% | 588,969 |
| Aug 5, 2025 | 49.89 | 50.15 | 48.57 | 49.21 | 49.21 | -0.51% | 431,919 |
| Aug 4, 2025 | 48.69 | 49.47 | 48.26 | 49.46 | 49.46 | 1.12% | 609,401 |
| Aug 1, 2025 | 48.45 | 49.49 | 47.53 | 48.91 | 48.91 | -0.93% | 552,177 |
| Jul 31, 2025 | 50.46 | 50.70 | 48.99 | 49.37 | 49.37 | -3.42% | 390,163 |
| Jul 30, 2025 | 52.34 | 52.34 | 50.62 | 51.12 | 51.12 | -0.93% | 367,527 |
| Jul 29, 2025 | 52.50 | 52.76 | 50.81 | 51.60 | 51.60 | -0.52% | 566,101 |
| Jul 28, 2025 | 51.10 | 52.51 | 50.89 | 51.87 | 51.87 | 2.67% | 492,884 |
| Jul 25, 2025 | 50.19 | 50.80 | 49.90 | 50.52 | 50.52 | -0.26% | 308,633 |
| Jul 24, 2025 | 52.06 | 52.42 | 50.21 | 50.65 | 50.65 | -3.51% | 481,252 |
| Jul 23, 2025 | 54.34 | 54.64 | 52.26 | 52.49 | 52.49 | -3.48% | 438,876 |
| Jul 22, 2025 | 54.93 | 55.61 | 53.81 | 54.38 | 54.38 | -1.59% | 321,465 |
| Jul 21, 2025 | 55.71 | 56.89 | 55.24 | 55.26 | 55.26 | 0.51% | 246,978 |
| Jul 18, 2025 | 56.17 | 56.17 | 54.96 | 54.98 | 54.98 | -0.85% | 304,398 |
| Jul 17, 2025 | 55.19 | 55.80 | 54.71 | 55.45 | 55.45 | 0.58% | 532,931 |
| Jul 16, 2025 | 55.28 | 55.28 | 53.95 | 55.13 | 55.13 | -0.13% | 236,317 |
| Jul 15, 2025 | 56.98 | 57.34 | 55.15 | 55.20 | 55.20 | -1.48% | 503,290 |
| Jul 14, 2025 | 56.69 | 56.73 | 55.09 | 56.03 | 56.03 | -2.37% | 314,993 |
| Jul 11, 2025 | 56.74 | 57.49 | 56.59 | 57.39 | 57.39 | -0.64% | 271,477 |
| Jul 10, 2025 | 57.48 | 58.90 | 57.43 | 57.76 | 57.76 | 0.69% | 368,338 |
| Jul 9, 2025 | 57.02 | 57.70 | 55.91 | 57.37 | 57.37 | 0.53% | 290,573 |