Diodes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	56.98	57.34	55.15	55.20	55.20	-1.48%	503,290
Jul 14, 2025	56.69	56.73	55.09	56.03	56.03	-2.37%	314,993
Jul 11, 2025	56.74	57.49	56.59	57.39	57.39	-0.64%	271,477
Jul 10, 2025	57.48	58.90	57.43	57.76	57.76	0.69%	368,338
Jul 9, 2025	57.02	57.70	55.91	57.37	57.37	0.53%	290,573
Jul 8, 2025	55.41	57.40	54.76	57.06	57.06	4.47%	448,418
Jul 7, 2025	56.50	57.10	54.21	54.62	54.62	-4.96%	556,263
Jul 3, 2025	56.81	57.96	56.79	57.47	57.47	1.32%	182,903
Jul 2, 2025	55.21	56.85	54.73	56.72	56.72	2.57%	630,107
Jul 1, 2025	52.70	56.00	52.32	55.30	55.30	4.56%	884,927
Jun 30, 2025	52.94	53.29	52.24	52.89	52.89	0.13%	600,871
Jun 27, 2025	52.90	53.35	51.96	52.82	52.82	-0.02%	861,584
Jun 26, 2025	52.47	53.53	51.70	52.83	52.83	1.05%	679,811
Jun 25, 2025	52.66	52.66	51.58	52.28	52.28	-0.59%	607,488
Jun 24, 2025	52.61	53.25	52.30	52.59	52.59	1.70%	401,348
Jun 23, 2025	51.00	51.76	50.25	51.71	51.71	1.39%	506,396
Jun 20, 2025	50.74	51.10	50.05	51.00	51.00	1.33%	1,166,595
Jun 18, 2025	50.18	51.02	49.63	50.33	50.33	0.84%	432,695
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