Diodes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	49.96	50.73	49.80	49.91	49.91	-1.83%	480,806
Jun 16, 2025	49.81	50.87	49.40	50.84	50.84	3.44%	393,916
Jun 13, 2025	50.88	50.90	49.08	49.15	49.15	-3.55%	400,082
Jun 12, 2025	50.46	51.36	50.10	50.96	50.96	0.08%	493,070
Jun 11, 2025	51.66	52.42	50.55	50.92	50.92	-1.01%	359,674
Jun 10, 2025	51.14	52.16	51.14	51.44	51.44	1.06%	270,012
Jun 9, 2025	50.00	51.75	50.00	50.90	50.90	3.04%	406,320
Jun 6, 2025	48.58	49.45	48.12	49.40	49.40	4.07%	517,627
Jun 5, 2025	48.20	48.28	47.04	47.47	47.47	-0.94%	424,707
Jun 4, 2025	47.71	48.21	47.11	47.92	47.92	2.83%	542,536
Jun 3, 2025	44.34	46.70	44.04	46.60	46.60	5.17%	317,197
Jun 2, 2025	44.32	44.66	43.85	44.31	44.31	-0.20%	257,572
May 30, 2025	45.08	45.34	43.85	44.40	44.40	-2.63%	370,195
May 29, 2025	46.42	46.76	45.20	45.60	45.60	0.02%	200,423
May 28, 2025	46.73	46.73	45.50	45.59	45.59	-2.19%	269,917
May 27, 2025	46.03	46.71	45.48	46.61	46.61	3.46%	458,912
May 23, 2025	44.23	45.38	44.22	45.05	45.05	-1.70%	379,781
May 22, 2025	46.73	47.58	45.79	45.83	45.83	-2.70%	390,223
May 21, 2025	47.33	48.23	46.75	47.10	47.10	-1.79%	484,798
May 20, 2025	47.70	48.06	47.42	47.96	47.96	0.46%	363,706
May 19, 2025	47.30	48.35	47.13	47.74	47.74	-1.81%	491,473
May 16, 2025	48.44	48.74	47.77	48.62	48.62	0.31%	411,594
May 15, 2025	48.10	49.09	47.75	48.47	48.47	-0.51%	534,459
May 14, 2025	48.44	49.17	47.52	48.72	48.72	0.35%	810,646
May 13, 2025	47.86	49.26	47.78	48.55	48.55	2.06%	643,125
May 12, 2025	47.44	48.99	46.98	47.57	47.57	6.30%	669,722
May 9, 2025	41.97	46.68	41.51	44.75	44.75	12.07%	1,177,125
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