Diodes Incorporated (DIOD)
NASDAQ: DIOD · Real-Time Price · USD
43.32
-2.91 (-6.29%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Diodes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 45.80 | 45.00 | 43.43 | 43.49 | - | -5.93% | 68,171 |
| 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 |
| Feb 26, 2025 | 53.91 | 54.66 | 52.88 | 53.79 | 53.79 | -0.39% | 280,163 |
| Feb 25, 2025 | 54.44 | 54.58 | 52.98 | 54.00 | 54.00 | -0.48% | 532,387 |
| Feb 24, 2025 | 56.25 | 56.33 | 54.20 | 54.26 | 54.26 | -3.31% | 608,871 |
| Feb 21, 2025 | 57.76 | 57.76 | 54.87 | 56.12 | 56.12 | -1.46% | 390,239 |
| Feb 20, 2025 | 57.34 | 58.10 | 56.06 | 56.95 | 56.95 | -0.28% | 375,589 |
| Feb 19, 2025 | 55.11 | 57.93 | 55.11 | 57.11 | 57.11 | 3.55% | 411,758 |
| Feb 18, 2025 | 54.00 | 55.57 | 53.90 | 55.15 | 55.15 | 3.14% | 584,982 |
| Feb 14, 2025 | 53.48 | 54.05 | 52.83 | 53.47 | 53.47 | 0.85% | 331,308 |
| Feb 13, 2025 | 53.13 | 53.94 | 51.46 | 53.02 | 53.02 | 0.88% | 483,785 |
| Feb 12, 2025 | 51.60 | 53.65 | 50.26 | 52.56 | 52.56 | 3.10% | 1,196,970 |
| Feb 11, 2025 | 53.03 | 54.96 | 50.64 | 50.98 | 50.98 | -4.35% | 1,123,671 |
| Feb 10, 2025 | 55.35 | 55.42 | 53.12 | 53.30 | 53.30 | -3.51% | 579,517 |
| Feb 7, 2025 | 57.37 | 57.37 | 54.60 | 55.24 | 55.24 | -3.12% | 349,961 |
| Feb 6, 2025 | 58.06 | 58.54 | 56.66 | 57.02 | 57.02 | -2.63% | 335,934 |
| Feb 5, 2025 | 57.21 | 58.99 | 56.81 | 58.56 | 58.56 | 2.79% | 273,615 |
| Feb 4, 2025 | 56.04 | 57.26 | 55.99 | 56.97 | 56.97 | 0.92% | 352,131 |
| Feb 3, 2025 | 57.20 | 58.05 | 55.85 | 56.45 | 56.45 | -4.29% | 368,311 |
| Jan 31, 2025 | 58.38 | 60.19 | 57.79 | 58.98 | 58.98 | 0.98% | 543,371 |
| Jan 30, 2025 | 58.01 | 59.08 | 57.49 | 58.41 | 58.41 | 1.76% | 355,354 |
| Jan 29, 2025 | 57.62 | 58.22 | 57.05 | 57.40 | 57.40 | -0.17% | 412,978 |
| Jan 28, 2025 | 59.85 | 59.85 | 57.26 | 57.50 | 57.50 | -4.29% | 395,568 |
| Jan 27, 2025 | 59.16 | 61.28 | 58.74 | 60.08 | 60.08 | -0.96% | 496,595 |
| Jan 24, 2025 | 60.76 | 61.13 | 59.53 | 60.66 | 60.66 | -1.11% | 430,570 |
| Jan 23, 2025 | 61.63 | 62.33 | 60.54 | 61.34 | 61.34 | -2.43% | 404,396 |
| Jan 22, 2025 | 63.11 | 64.60 | 61.69 | 62.87 | 62.87 | -0.44% | 517,509 |
| Jan 21, 2025 | 61.71 | 64.05 | 60.83 | 63.15 | 63.15 | 3.68% | 468,676 |
| Jan 17, 2025 | 61.91 | 62.96 | 60.22 | 60.91 | 60.91 | 0.93% | 598,592 |
| Jan 16, 2025 | 60.90 | 61.38 | 58.82 | 60.35 | 60.35 | -0.15% | 420,190 |