Diodes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 5, 2025	57.21	58.99	56.81	58.56	58.56	2.79%	273,615
Feb 4, 2025	56.04	57.26	55.99	56.97	56.97	0.92%	352,131
Feb 3, 2025	57.20	58.05	55.85	56.45	56.45	-4.29%	368,311
Jan 31, 2025	58.38	60.19	57.79	58.98	58.98	0.98%	543,371
Jan 30, 2025	58.01	59.08	57.49	58.41	58.41	1.76%	355,354
Jan 29, 2025	57.62	58.22	57.05	57.40	57.40	-0.17%	412,978
Jan 28, 2025	59.85	59.85	57.26	57.50	57.50	-4.29%	395,568
Jan 27, 2025	59.16	61.28	58.74	60.08	60.08	-0.96%	496,595
Jan 24, 2025	60.76	61.13	59.53	60.66	60.66	-1.11%	430,570
Jan 23, 2025	61.63	62.33	60.54	61.34	61.34	-2.43%	404,396
Jan 22, 2025	63.11	64.60	61.69	62.87	62.87	-0.44%	517,509
Jan 21, 2025	61.71	64.05	60.83	63.15	63.15	3.68%	468,676
Jan 17, 2025	61.91	62.96	60.22	60.91	60.91	0.93%	598,592
Jan 16, 2025	60.90	61.38	58.82	60.35	60.35	-0.15%	420,190
Jan 15, 2025	61.25	61.84	60.32	60.44	60.44	1.68%	521,488
Jan 14, 2025	60.37	60.55	59.11	59.44	59.44	0.19%	767,961
Jan 13, 2025	61.52	63.34	59.19	59.33	59.33	-5.19%	478,309
Jan 10, 2025	63.33	63.33	61.08	62.58	62.58	-3.56%	362,571
Jan 8, 2025	63.88	65.11	62.72	64.89	64.89	-0.31%	347,228
Jan 7, 2025	66.09	67.01	64.38	65.09	65.09	-0.99%	313,416
Jan 6, 2025	64.30	67.12	64.29	65.74	65.74	3.41%	497,895
Jan 3, 2025	61.77	63.73	61.20	63.57	63.57	3.69%	345,286
Jan 2, 2025	62.28	64.02	60.49	61.31	61.31	-0.58%	225,830
Dec 31, 2024	62.16	62.89	61.15	61.67	61.67	0.23%	194,398
Dec 30, 2024	62.99	63.38	61.10	61.53	61.53	-3.93%	190,269
Dec 27, 2024	64.25	65.53	63.41	64.05	64.05	-1.26%	239,310
Dec 26, 2024	62.66	65.75	62.53	64.87	64.87	2.16%	210,649
Dec 24, 2024	62.61	63.62	61.47	63.50	63.50	2.02%	107,948
Dec 23, 2024	61.56	62.69	61.34	62.24	62.24	1.10%	233,511
Dec 20, 2024	61.48	63.69	61.08	61.56	61.56	-1.19%	1,308,559
Dec 19, 2024	62.58	63.92	61.34	62.30	62.30	-0.45%	361,841
Dec 18, 2024	64.64	66.30	61.37	62.58	62.58	-1.37%	676,077
Dec 17, 2024	64.30	65.14	62.74	63.45	63.45	-2.10%	287,934
Dec 16, 2024	64.70	66.77	63.93	64.81	64.81	0.26%	382,634
Dec 13, 2024	65.30	65.91	63.76	64.64	64.64	-1.02%	361,526
Dec 12, 2024	63.40	65.32	63.33	65.31	65.31	2.18%	381,427
Dec 11, 2024	63.12	64.17	61.93	63.91	63.91	3.08%	356,373
Dec 10, 2024	62.90	63.84	60.55	62.00	62.00	-1.79%	438,611
Dec 9, 2024	61.33	64.69	61.05	63.13	63.13	3.87%	298,772
Dec 6, 2024	59.73	61.24	58.88	60.78	60.78	3.09%	250,579
Dec 5, 2024	61.66	61.71	58.87	58.96	58.96	-4.05%	358,857
Dec 4, 2024	64.66	65.41	61.36	61.45	61.45	-3.46%	304,288
Dec 3, 2024	65.66	66.18	63.55	63.65	63.65	-3.58%	310,032
Dec 2, 2024	65.10	67.01	64.62	66.01	66.01	1.55%	383,367
Nov 29, 2024	64.62	65.66	64.62	65.00	65.00	1.09%	225,731
Nov 27, 2024	66.15	66.24	63.09	64.30	64.30	-2.80%	406,304
Nov 26, 2024	66.79	67.01	65.07	66.15	66.15	-0.23%	734,674
Nov 25, 2024	62.40	67.40	62.40	66.30	66.30	8.15%	795,507
Nov 22, 2024	59.48	61.31	59.36	61.31	61.31	3.61%	423,739
Nov 21, 2024	56.18	59.24	55.81	59.17	59.17	6.44%	378,152
Nov 20, 2024	54.15	55.63	53.98	55.59	55.59	1.63%	288,851
Nov 19, 2024	53.07	54.99	53.07	54.70	54.70	1.60%	343,827
Nov 18, 2024	53.01	53.93	52.71	53.84	53.84	1.57%	321,108
Nov 15, 2024	54.47	55.11	52.80	53.01	53.01	-3.64%	301,633
Nov 14, 2024	56.46	57.19	53.97	55.01	55.01	-2.34%	399,103
Nov 13, 2024	58.78	59.14	56.29	56.33	56.33	-4.14%	352,474
Nov 12, 2024	61.10	61.88	58.58	58.76	58.76	-4.84%	357,842
Nov 11, 2024	64.10	64.10	61.49	61.75	61.75	-3.86%	304,424
Nov 8, 2024	61.10	65.41	61.10	64.23	64.23	2.31%	650,305
Nov 7, 2024	64.37	65.29	62.55	62.78	62.78	-2.14%	434,331
Nov 6, 2024	64.15	65.56	63.27	64.15	64.15	4.92%	416,114
Nov 5, 2024	60.05	61.14	59.01	61.14	61.14	1.58%	311,169
Nov 4, 2024	60.05	61.23	59.42	60.19	60.19	0.05%	250,124
Nov 1, 2024	58.92	60.22	58.44	60.16	60.16	2.87%	336,146
Oct 31, 2024	60.98	60.98	58.45	58.48	58.48	-4.41%	323,806
Oct 30, 2024	63.45	64.01	61.16	61.18	61.18	-5.56%	258,308
Oct 29, 2024	63.09	65.00	63.09	64.78	64.78	2.02%	255,695
Oct 28, 2024	64.87	65.32	63.44	63.50	63.50	-1.79%	339,058
Oct 25, 2024	65.27	66.79	64.61	64.66	64.66	0.19%	232,647
Oct 24, 2024	63.47	64.70	62.92	64.54	64.54	2.54%	181,632
Oct 23, 2024	63.43	64.48	62.14	62.94	62.94	-0.80%	250,613
Oct 22, 2024	63.45	63.93	62.14	63.45	63.45	-0.31%	182,134
Oct 21, 2024	63.78	64.22	62.43	63.65	63.65	-0.52%	227,757
Oct 18, 2024	65.56	65.82	63.70	63.98	63.98	-1.48%	207,878
Oct 17, 2024	65.30	65.79	64.27	64.94	64.94	0.85%	213,954
Oct 16, 2024	64.31	65.04	63.47	64.39	64.39	2.04%	250,478
Oct 15, 2024	65.16	66.09	63.02	63.10	63.10	-3.44%	208,378
Oct 14, 2024	64.62	65.66	64.22	65.35	65.35	1.07%	228,232
Oct 11, 2024	62.46	65.35	62.46	64.66	64.66	2.39%	167,042
Oct 10, 2024	62.78	63.20	61.84	63.15	63.15	-1.71%	203,718
Oct 9, 2024	63.67	64.75	63.67	64.25	64.25	0.91%	207,523
Oct 8, 2024	64.62	64.62	63.34	63.67	63.67	-2.02%	183,519
Oct 7, 2024	63.93	65.60	63.58	64.98	64.98	0.59%	329,576
Oct 4, 2024	64.61	64.87	63.59	64.60	64.60	3.11%	402,379
Oct 3, 2024	62.55	63.38	61.75	62.65	62.65	-1.04%	232,992
Oct 2, 2024	62.67	64.10	62.24	63.31	63.31	0.84%	199,681
Oct 1, 2024	63.97	64.08	61.15	62.78	62.78	-2.04%	389,543
Sep 30, 2024	62.71	64.27	62.71	64.09	64.09	0.74%	349,468
Sep 27, 2024	63.37	63.96	62.73	63.62	63.62	2.14%	284,287