Diodes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 15, 2024	54.47	55.11	52.80	53.01	53.01	-3.64%	301,633
Nov 14, 2024	56.46	57.19	53.97	55.01	55.01	-2.34%	399,103
Nov 13, 2024	58.78	59.14	56.29	56.33	56.33	-4.14%	352,474
Nov 12, 2024	61.10	61.88	58.58	58.76	58.76	-4.84%	357,842
Nov 11, 2024	64.10	64.10	61.49	61.75	61.75	-3.86%	304,424
Nov 8, 2024	61.10	65.41	61.10	64.23	64.23	2.31%	650,305
Nov 7, 2024	64.37	65.29	62.55	62.78	62.78	-2.14%	434,331
Nov 6, 2024	64.15	65.56	63.27	64.15	64.15	4.92%	416,114
Nov 5, 2024	60.05	61.14	59.01	61.14	61.14	1.58%	311,169
Nov 4, 2024	60.05	61.23	59.42	60.19	60.19	0.05%	250,124
Nov 1, 2024	58.92	60.22	58.44	60.16	60.16	2.87%	336,146
Oct 31, 2024	60.98	60.98	58.45	58.48	58.48	-4.41%	323,806
Oct 30, 2024	63.45	64.01	61.16	61.18	61.18	-5.56%	258,308
Oct 29, 2024	63.09	65.00	63.09	64.78	64.78	2.02%	255,695
Oct 28, 2024	64.87	65.32	63.44	63.50	63.50	-1.79%	339,058
Oct 25, 2024	65.27	66.79	64.61	64.66	64.66	0.19%	232,647
Oct 24, 2024	63.47	64.70	62.92	64.54	64.54	2.54%	181,632
Oct 23, 2024	63.43	64.48	62.14	62.94	62.94	-0.80%	250,613
Oct 22, 2024	63.45	63.93	62.14	63.45	63.45	-0.31%	182,134
Oct 21, 2024	63.78	64.22	62.43	63.65	63.65	-0.52%	227,757
Oct 18, 2024	65.56	65.82	63.70	63.98	63.98	-1.48%	207,878
Oct 17, 2024	65.30	65.79	64.27	64.94	64.94	0.85%	213,954
Oct 16, 2024	64.31	65.04	63.47	64.39	64.39	2.04%	250,478
Oct 15, 2024	65.16	66.09	63.02	63.10	63.10	-3.44%	208,378
Oct 14, 2024	64.62	65.66	64.22	65.35	65.35	1.07%	228,232
Oct 11, 2024	62.46	65.35	62.46	64.66	64.66	2.39%	167,042
Oct 10, 2024	62.78	63.20	61.84	63.15	63.15	-1.71%	203,718
Oct 9, 2024	63.67	64.75	63.67	64.25	64.25	0.91%	207,523
Oct 8, 2024	64.62	64.62	63.34	63.67	63.67	-2.02%	183,519
Oct 7, 2024	63.93	65.60	63.58	64.98	64.98	0.59%	329,576
Oct 4, 2024	64.61	64.87	63.59	64.60	64.60	3.11%	402,379
Oct 3, 2024	62.55	63.38	61.75	62.65	62.65	-1.04%	232,992
Oct 2, 2024	62.67	64.10	62.24	63.31	63.31	0.84%	199,681
Oct 1, 2024	63.97	64.08	61.15	62.78	62.78	-2.04%	389,543
Sep 30, 2024	62.71	64.27	62.71	64.09	64.09	0.74%	349,468
Sep 27, 2024	63.37	63.96	62.73	63.62	63.62	2.14%	284,287
Sep 26, 2024	60.56	62.65	59.51	62.29	62.29	6.21%	357,505
Sep 25, 2024	59.78	60.19	58.50	58.65	58.65	-2.45%	312,077
Sep 24, 2024	60.17	61.16	59.46	60.12	60.12	1.35%	190,266
Sep 23, 2024	60.58	60.65	58.87	59.32	59.32	-1.33%	268,739
Sep 20, 2024	60.45	60.93	59.32	60.12	60.12	-2.10%	1,097,715
Sep 19, 2024	61.78	61.78	59.91	61.41	61.41	3.96%	509,283
Sep 18, 2024	59.77	61.11	58.62	59.07	59.07	-0.76%	442,143
Sep 17, 2024	61.60	62.18	59.11	59.52	59.52	-1.39%	347,677
Sep 16, 2024	61.53	61.63	59.33	60.36	60.36	-2.88%	439,139
Sep 13, 2024	61.84	63.00	61.24	62.15	62.15	2.76%	334,153
Sep 12, 2024	61.81	61.85	60.22	60.48	60.48	-2.20%	267,797
Sep 11, 2024	61.01	62.00	59.57	61.84	61.84	1.21%	447,446
Sep 10, 2024	60.55	61.24	59.55	61.10	61.10	0.49%	235,228
Sep 9, 2024	61.26	62.02	60.31	60.80	60.80	-0.72%	346,764
Sep 6, 2024	62.72	62.72	60.97	61.24	61.24	-2.56%	292,317
Sep 5, 2024	62.28	63.73	62.16	62.85	62.85	0.35%	301,128
Sep 4, 2024	63.17	64.03	62.17	62.63	62.63	-1.40%	222,931
Sep 3, 2024	68.02	68.36	63.01	63.52	63.52	-8.85%	294,765
Aug 30, 2024	70.98	70.98	68.90	69.69	69.69	0.09%	696,378
Aug 29, 2024	67.81	70.39	67.71	69.63	69.63	3.96%	210,247
Aug 28, 2024	67.66	68.23	66.56	66.98	66.98	-1.12%	281,874
Aug 27, 2024	68.91	69.46	67.61	67.74	67.74	-2.99%	231,664
Aug 26, 2024	72.01	72.76	69.69	69.83	69.83	-2.03%	414,521
Aug 23, 2024	68.10	71.49	67.77	71.28	71.28	6.44%	296,058
Aug 22, 2024	69.05	69.66	66.62	66.97	66.97	-2.94%	288,847
Aug 21, 2024	67.49	69.45	67.30	69.00	69.00	3.76%	282,003
Aug 20, 2024	66.71	67.04	65.97	66.50	66.50	-1.17%	192,656
Aug 19, 2024	67.26	67.99	66.52	67.29	67.29	0.07%	260,543
Aug 16, 2024	66.07	67.63	65.65	67.24	67.24	0.98%	406,973
Aug 15, 2024	65.78	66.64	64.56	66.59	66.59	5.28%	454,378
Aug 14, 2024	66.50	66.50	62.80	63.25	63.25	-4.15%	342,022
Aug 13, 2024	64.67	66.66	64.43	65.99	65.99	3.64%	331,545
Aug 12, 2024	64.52	65.38	63.06	63.67	63.67	-1.56%	362,795
Aug 9, 2024	65.21	67.41	62.43	64.68	64.68	7.48%	1,238,381
Aug 8, 2024	60.68	61.26	58.96	60.18	60.18	1.83%	1,179,180
Aug 7, 2024	64.78	64.78	59.02	59.10	59.10	-5.89%	732,087
Aug 6, 2024	63.02	63.65	62.04	62.80	62.80	-0.13%	607,287
Aug 5, 2024	62.48	64.84	61.27	62.88	62.88	-5.76%	1,310,927
Aug 2, 2024	70.73	71.46	66.57	66.72	66.72	-10.24%	507,426
Aug 1, 2024	77.34	78.50	73.60	74.33	74.33	-4.95%	318,904
Jul 31, 2024	79.37	80.07	77.27	78.20	78.20	0.98%	468,302
Jul 30, 2024	79.84	79.84	77.24	77.44	77.44	-2.96%	319,069
Jul 29, 2024	81.05	81.88	79.57	79.80	79.80	-0.59%	163,019
Jul 26, 2024	80.95	80.95	78.73	80.27	80.27	2.18%	313,109
Jul 25, 2024	79.34	81.07	77.81	78.56	78.56	-1.92%	358,528
Jul 24, 2024	82.47	82.81	79.56	80.10	80.10	-3.58%	242,276
Jul 23, 2024	81.76	84.03	81.29	83.07	83.07	-0.25%	346,555
Jul 22, 2024	80.22	83.40	80.20	83.28	83.28	4.94%	497,367
Jul 19, 2024	81.78	81.78	78.17	79.36	79.36	-3.02%	227,954
Jul 18, 2024	83.46	84.90	81.60	81.83	81.83	-1.62%	332,403
Jul 17, 2024	83.75	84.90	82.65	83.18	83.18	-3.08%	384,972
Jul 16, 2024	84.98	86.74	84.30	85.82	85.82	2.39%	475,095
Jul 15, 2024	84.49	86.34	83.55	83.82	83.82	-0.69%	395,203
Jul 12, 2024	83.80	85.00	83.08	84.40	84.40	2.45%	348,572
Jul 11, 2024	82.56	83.39	81.48	82.38	82.38	1.60%	399,976
Jul 10, 2024	78.00	81.15	78.00	81.08	81.08	4.89%	262,234
Jul 9, 2024	77.86	77.99	75.43	77.30	77.30	-0.25%	306,971
Jul 8, 2024	73.92	77.52	73.55	77.49	77.49	6.22%	251,723
Jul 5, 2024	72.33	73.22	71.32	72.95	72.95	0.55%	193,293
Jul 3, 2024	72.28	73.00	71.61	72.55	72.55	0.75%	106,636
Jul 2, 2024	69.81	72.11	69.81	72.01	72.01	2.59%	181,702
Jul 1, 2024	71.61	71.62	69.37	70.19	70.19	-2.42%	244,147
Jun 28, 2024	71.76	73.56	70.92	71.93	71.93	1.75%	1,686,650
Jun 27, 2024	70.70	71.25	70.10	70.69	70.69	0.13%	193,672