Diodes Incorporated (DIOD)
NASDAQ: DIOD · Real-Time Price · USD
62.29
+3.64 (6.21%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2024 | 70.26 | 71.80 | 69.51 | 70.60 | 70.60 | -0.01% | 213,763 |
| Jun 25, 2024 | 70.91 | 70.91 | 69.82 | 70.61 | 70.61 | -0.87% | 268,230 |
| Jun 24, 2024 | 72.64 | 73.21 | 71.09 | 71.23 | 71.23 | -2.14% | 200,667 |
| Jun 21, 2024 | 72.01 | 73.06 | 71.24 | 72.79 | 72.79 | 1.07% | 886,583 |
| Jun 20, 2024 | 72.14 | 72.91 | 71.30 | 72.02 | 72.02 | -0.81% | 240,931 |
| Jun 18, 2024 | 73.15 | 73.70 | 72.17 | 72.61 | 72.61 | -0.77% | 197,452 |
| Jun 17, 2024 | 71.49 | 73.30 | 70.69 | 73.17 | 73.17 | 2.21% | 205,595 |
| Jun 14, 2024 | 72.36 | 72.88 | 71.09 | 71.59 | 71.59 | -3.01% | 256,565 |
| Jun 13, 2024 | 74.39 | 74.72 | 72.74 | 73.81 | 73.81 | -1.73% | 153,208 |
| Jun 12, 2024 | 74.47 | 76.43 | 74.41 | 75.11 | 75.11 | 4.04% | 256,617 |
| Jun 11, 2024 | 71.28 | 72.81 | 70.46 | 72.19 | 72.19 | 0.52% | 186,803 |
| Jun 10, 2024 | 70.22 | 72.42 | 69.96 | 71.82 | 71.82 | 0.43% | 198,031 |
| Jun 7, 2024 | 72.19 | 72.82 | 71.46 | 71.51 | 71.51 | -2.38% | 158,718 |
| Jun 6, 2024 | 74.50 | 74.50 | 73.03 | 73.25 | 73.25 | -1.98% | 164,729 |
| Jun 5, 2024 | 72.71 | 74.90 | 72.36 | 74.73 | 74.73 | 3.92% | 173,195 |
| Jun 4, 2024 | 73.62 | 74.40 | 71.00 | 71.91 | 71.91 | -3.93% | 247,028 |
| Jun 3, 2024 | 75.27 | 75.27 | 73.65 | 74.85 | 74.85 | 0.97% | 203,738 |
| May 31, 2024 | 73.39 | 74.25 | 71.99 | 74.13 | 74.13 | 1.76% | 262,722 |
| May 30, 2024 | 72.50 | 73.28 | 71.83 | 72.85 | 72.85 | 1.53% | 274,785 |
| May 29, 2024 | 71.96 | 73.21 | 71.28 | 71.75 | 71.75 | -2.80% | 206,154 |
| May 28, 2024 | 73.44 | 75.07 | 73.20 | 73.82 | 73.82 | 0.34% | 351,089 |
| May 24, 2024 | 73.58 | 73.61 | 72.68 | 73.57 | 73.57 | 1.57% | 229,963 |
| May 23, 2024 | 75.11 | 75.11 | 72.13 | 72.43 | 72.43 | -2.66% | 222,500 |
| May 22, 2024 | 72.76 | 76.20 | 72.76 | 74.41 | 74.41 | 2.61% | 332,034 |
| May 21, 2024 | 72.58 | 73.35 | 72.00 | 72.52 | 72.52 | -1.76% | 267,158 |
| May 20, 2024 | 73.60 | 74.22 | 73.08 | 73.82 | 73.82 | 0.75% | 224,823 |
| May 17, 2024 | 72.46 | 73.58 | 71.84 | 73.27 | 73.27 | 1.19% | 307,333 |
| May 16, 2024 | 72.20 | 73.33 | 71.44 | 72.41 | 72.41 | 0.56% | 283,150 |
| May 15, 2024 | 73.36 | 74.00 | 71.50 | 72.01 | 72.01 | -0.46% | 448,647 |
| May 14, 2024 | 72.03 | 74.05 | 71.34 | 72.34 | 72.34 | 1.97% | 366,931 |
| May 13, 2024 | 70.82 | 72.40 | 70.02 | 70.94 | 70.94 | 2.34% | 412,328 |
| May 10, 2024 | 72.13 | 72.13 | 67.42 | 69.32 | 69.32 | -9.35% | 866,300 |
| May 9, 2024 | 74.55 | 76.65 | 73.79 | 76.47 | 76.47 | 2.56% | 486,466 |
| May 8, 2024 | 75.40 | 75.42 | 74.31 | 74.56 | 74.56 | -2.55% | 255,770 |
| May 7, 2024 | 74.51 | 77.49 | 74.47 | 76.51 | 76.51 | 3.34% | 367,535 |
| May 6, 2024 | 73.04 | 74.16 | 73.03 | 74.04 | 74.04 | 1.72% | 168,265 |
| May 3, 2024 | 74.90 | 75.23 | 72.72 | 72.79 | 72.79 | -0.18% | 211,308 |