Diodes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	40.01	40.93	39.23	39.93	39.93	1.84%	456,622
May 7, 2025	39.12	39.28	37.97	39.21	39.21	1.29%	408,640
May 6, 2025	38.82	39.33	38.46	38.71	38.71	-2.81%	339,058
May 5, 2025	40.75	41.21	39.77	39.83	39.83	-2.97%	520,341
May 2, 2025	39.96	41.79	39.95	41.05	41.05	4.75%	292,865
May 1, 2025	38.92	39.62	38.35	39.19	39.19	2.06%	494,584
Apr 30, 2025	37.17	38.49	36.75	38.40	38.40	0.63%	356,213
Apr 29, 2025	38.12	38.77	37.97	38.16	38.16	-1.37%	474,743
Apr 28, 2025	38.41	39.31	38.11	38.69	38.69	0.42%	337,612
Apr 25, 2025	37.46	38.78	37.22	38.53	38.53	0.78%	421,545
Apr 24, 2025	36.76	38.77	36.76	38.23	38.23	5.99%	694,676
Apr 23, 2025	37.50	38.42	35.97	36.07	36.07	1.12%	640,737
Apr 22, 2025	35.35	35.75	34.61	35.67	35.67	1.83%	557,184
Apr 21, 2025	33.57	35.15	33.53	35.03	35.03	2.25%	663,927
Apr 17, 2025	34.25	35.09	33.72	34.26	34.26	-	635,096
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