Diodes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	72.17	74.35	72.17	73.05	-	-0.57%	180,046
Mar 25, 2026	74.00	75.05	72.74	73.47	73.47	1.67%	467,984
Mar 24, 2026	66.72	73.24	66.06	72.26	72.26	6.16%	630,659
Mar 23, 2026	67.25	69.64	65.72	68.07	68.07	5.13%	359,545
Mar 20, 2026	67.62	67.71	63.90	64.75	64.75	-3.52%	1,223,521
Mar 19, 2026	64.90	68.06	63.95	67.11	67.11	0.54%	398,504
Mar 18, 2026	66.12	67.79	65.69	66.75	66.75	0.24%	444,874
Mar 17, 2026	66.34	68.06	65.37	66.59	66.59	1.05%	458,415
Mar 16, 2026	65.30	67.05	64.75	65.90	65.90	3.16%	402,219
Mar 13, 2026	62.48	64.45	61.67	63.88	63.88	3.62%	480,193
Mar 12, 2026	62.25	62.74	60.74	61.65	61.65	-3.26%	453,438
Mar 11, 2026	63.12	64.41	62.54	63.73	63.73	1.14%	387,871
Mar 10, 2026	62.24	63.95	62.05	63.01	63.01	1.12%	498,046
Mar 9, 2026	60.16	62.58	58.34	62.31	62.31	0.68%	511,016
Mar 6, 2026	62.24	62.87	61.16	61.89	61.89	-3.93%	405,753
Mar 5, 2026	64.89	66.19	63.64	64.42	64.42	-2.62%	315,759
Mar 4, 2026	67.88	67.88	65.35	66.15	66.15	-0.96%	442,614
Mar 3, 2026	69.06	69.64	66.00	66.79	66.79	-7.36%	1,084,118
Mar 2, 2026	66.78	72.31	66.78	72.10	72.10	5.67%	607,727
Feb 27, 2026	67.89	68.36	66.50	68.23	68.23	-2.01%	482,984
Feb 26, 2026	70.55	70.80	68.00	69.63	69.63	-1.65%	376,503
Feb 25, 2026	70.68	71.80	68.62	70.80	70.80	2.18%	411,313
Feb 24, 2026	68.82	71.67	68.82	69.29	69.29	2.02%	315,620
Feb 23, 2026	68.27	70.00	66.65	67.92	67.92	-0.77%	279,548
Feb 20, 2026	66.26	68.98	65.07	68.45	68.45	1.80%	753,858
Feb 19, 2026	66.56	67.59	65.34	67.24	67.24	-0.88%	387,092
Feb 18, 2026	68.56	69.53	67.00	67.84	67.84	0.44%	444,315
Feb 17, 2026	70.12	70.58	66.65	67.54	67.54	-4.97%	452,845
Feb 13, 2026	70.55	72.79	69.39	71.07	71.07	-1.40%	438,239
Feb 12, 2026	78.12	79.00	71.16	72.08	72.08	-7.59%	790,400
Feb 11, 2026	72.04	81.71	71.83	78.00	78.00	26.42%	1,865,084
Feb 10, 2026	61.23	62.67	61.03	61.70	61.70	0.97%	298,960
Feb 9, 2026	60.21	61.85	59.67	61.11	61.11	0.44%	278,165
Feb 6, 2026	59.75	61.53	59.10	60.84	60.84	1.89%	303,456
Feb 5, 2026	58.31	60.30	56.72	59.71	59.71	0.73%	274,623
Feb 4, 2026	58.83	61.50	58.54	59.28	59.28	1.54%	269,540
Feb 3, 2026	60.85	61.19	57.11	58.38	58.38	-3.76%	312,622
Feb 2, 2026	58.18	61.32	58.18	60.66	60.66	2.48%	344,275
Jan 30, 2026	58.95	59.98	58.11	59.19	59.19	-1.78%	332,775
Jan 29, 2026	59.81	60.50	57.81	60.26	60.26	0.47%	432,880
Jan 28, 2026	59.86	61.36	58.87	59.98	59.98	3.13%	501,123
Jan 27, 2026	57.28	58.50	56.67	58.16	58.16	2.30%	372,088
Jan 26, 2026	56.16	57.11	56.05	56.85	56.85	0.67%	237,064
Jan 23, 2026	58.17	58.87	55.89	56.47	56.47	-3.16%	320,546
Jan 22, 2026	59.76	60.44	57.73	58.31	58.31	-1.24%	235,044
Jan 21, 2026	57.83	59.56	57.18	59.04	59.04	4.79%	251,689
Jan 20, 2026	55.25	57.43	55.12	56.34	56.34	-0.98%	262,887
Jan 16, 2026	58.00	58.29	56.79	56.90	56.90	-0.99%	247,696
Jan 15, 2026	56.54	57.98	56.20	57.47	57.47	2.97%	418,149
Jan 14, 2026	53.96	56.32	53.96	55.81	55.81	2.86%	387,941