Diodes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	52.59	53.58	52.59	53.26	-	-0.19%	193,523
Oct 31, 2025	52.74	53.54	52.50	53.36	53.36	0.87%	255,546
Oct 30, 2025	54.27	55.11	52.74	52.90	52.90	-2.86%	286,846
Oct 29, 2025	56.12	56.12	53.96	54.46	54.46	-2.45%	254,928
Oct 28, 2025	56.37	56.59	55.48	55.83	55.83	-1.41%	197,698
Oct 27, 2025	58.01	58.45	56.56	56.63	56.63	-0.74%	202,676
Oct 24, 2025	58.80	58.80	57.01	57.05	57.05	-1.38%	320,587
Oct 23, 2025	55.89	57.90	55.16	57.85	57.85	2.84%	281,296
Oct 22, 2025	57.04	57.69	50.00	56.25	56.25	-3.65%	544,065
Oct 21, 2025	56.80	58.56	56.29	58.38	58.38	2.17%	438,891
Oct 20, 2025	55.53	57.25	55.12	57.14	57.14	4.81%	307,738
Oct 17, 2025	54.67	55.46	53.50	54.52	54.52	-2.21%	243,601
Oct 16, 2025	56.15	56.19	54.90	55.75	55.75	0.32%	315,005
Oct 15, 2025	54.85	55.59	53.96	55.57	55.57	3.35%	354,556
Oct 14, 2025	50.50	55.04	50.50	53.77	53.77	4.25%	363,545
Oct 13, 2025	50.25	51.94	49.81	51.58	51.58	6.64%	438,728
Oct 10, 2025	52.45	53.05	48.25	48.37	48.37	-7.85%	288,338
Oct 9, 2025	52.44	52.54	51.49	52.49	52.49	-0.17%	202,950
Oct 8, 2025	51.01	52.80	51.01	52.58	52.58	3.04%	192,776
Oct 7, 2025	53.43	53.79	50.64	51.03	51.03	-3.75%	249,993
Oct 6, 2025	53.58	53.58	52.70	53.02	53.02	0.84%	283,648
Oct 3, 2025	53.07	53.93	51.98	52.58	52.58	-0.13%	490,091
Oct 2, 2025	52.42	53.18	51.96	52.65	52.65	2.09%	289,831
Oct 1, 2025	52.50	53.20	50.95	51.57	51.57	-3.08%	388,135
Sep 30, 2025	52.75	53.21	52.19	53.21	53.21	0.85%	328,678
Sep 29, 2025	53.87	53.87	52.49	52.76	52.76	-0.64%	586,438
Sep 26, 2025	53.01	53.23	51.60	53.10	53.10	0.23%	332,235
Sep 25, 2025	53.99	54.44	52.72	52.98	52.98	-3.66%	411,577
Sep 24, 2025	54.97	55.61	54.44	54.99	54.99	0.20%	418,582
Sep 23, 2025	55.37	55.79	54.29	54.88	54.88	-0.16%	404,472
Sep 22, 2025	54.03	55.24	54.03	54.97	54.97	1.91%	408,357
Sep 19, 2025	56.55	56.55	53.40	53.94	53.94	-4.62%	1,238,320
Sep 18, 2025	55.98	56.87	55.32	56.55	56.55	4.22%	445,842
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