Diodes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	105.74	106.09	94.45	96.25	96.25	-8.67%	632,075
Jul 1, 2026	105.83	108.89	104.40	105.39	105.39	-3.70%	347,520
Jun 30, 2026	105.06	110.08	103.52	109.44	109.44	5.32%	786,737
Jun 29, 2026	104.19	104.81	97.81	103.91	103.91	-0.22%	687,222
Jun 26, 2026	109.07	109.13	101.17	104.14	104.14	-9.42%	2,875,718
Jun 25, 2026	117.30	121.00	112.22	114.97	114.97	1.71%	528,046
Jun 24, 2026	112.09	114.90	108.50	113.04	113.04	0.86%	679,084
Jun 23, 2026	113.40	116.73	111.11	112.08	112.08	-8.70%	501,748
Jun 22, 2026	125.82	125.99	121.41	122.76	122.76	2.76%	848,427
Jun 18, 2026	113.25	123.50	113.25	119.46	119.46	9.80%	1,569,262
Jun 17, 2026	111.34	114.80	108.26	108.80	108.80	-0.67%	331,364
Jun 16, 2026	112.37	116.57	109.33	109.53	109.53	-3.20%	336,517
Jun 15, 2026	112.67	116.12	111.68	113.15	113.15	4.05%	376,675
Jun 12, 2026	106.39	111.34	105.46	108.75	108.75	1.79%	423,510
Jun 11, 2026	103.51	106.93	99.86	106.84	106.84	6.36%	489,407
Jun 10, 2026	101.83	106.90	99.29	100.45	100.45	-2.96%	407,642
Jun 9, 2026	107.44	109.97	97.12	103.51	103.51	-1.10%	471,229
Jun 8, 2026	105.39	106.34	103.02	104.66	104.66	3.56%	334,642
Jun 5, 2026	106.86	107.51	100.06	101.06	101.06	-10.17%	513,210
Jun 4, 2026	111.65	115.50	107.86	112.50	112.50	-3.20%	389,032
Jun 3, 2026	115.80	121.96	112.54	116.22	116.22	1.83%	891,759
Jun 2, 2026	104.74	114.34	104.68	114.13	114.13	11.94%	953,342
Jun 1, 2026	103.58	106.39	100.75	101.96	101.96	-3.19%	700,492
May 29, 2026	111.00	114.00	104.25	105.32	105.32	-4.16%	1,168,804
May 28, 2026	108.27	110.44	105.18	109.89	109.89	0.70%	981,108
May 27, 2026	110.08	111.00	104.94	109.13	109.13	0.82%	1,042,003
May 26, 2026	103.99	108.92	103.31	108.24	108.24	8.62%	872,621
May 22, 2026	97.55	101.00	96.25	99.65	99.65	3.48%	787,703
May 21, 2026	96.65	97.92	94.95	96.30	96.30	-0.87%	589,332
May 20, 2026	96.20	98.72	95.50	97.15	97.15	3.63%	741,535
May 19, 2026	92.01	95.36	91.02	93.75	93.75	-1.15%	516,577
May 18, 2026	101.94	101.94	93.69	94.84	94.84	-5.20%	677,626
May 15, 2026	99.95	101.80	97.53	100.04	100.04	-3.48%	875,579
May 14, 2026	101.74	104.35	99.91	103.65	103.65	1.66%	686,474
May 13, 2026	106.38	106.38	101.96	101.96	101.96	-1.44%	584,743
May 12, 2026	108.80	110.32	100.74	103.45	103.45	-7.63%	911,511
May 11, 2026	112.03	112.72	107.04	111.99	111.99	0.52%	810,214
May 8, 2026	108.33	113.89	104.33	111.41	111.41	-1.05%	1,041,040
May 7, 2026	116.83	117.80	111.48	112.59	112.59	-2.98%	1,058,825
May 6, 2026	114.35	116.49	112.40	116.05	116.05	3.16%	759,970
May 5, 2026	110.00	112.60	108.11	112.50	112.50	3.50%	776,383
May 4, 2026	109.19	110.00	106.91	108.70	108.70	0.42%	520,484
May 1, 2026	107.01	108.87	105.70	108.24	108.24	1.02%	496,274
Apr 30, 2026	101.96	107.61	101.50	107.15	107.15	6.09%	682,755
Apr 29, 2026	98.76	103.58	98.40	101.00	101.00	4.48%	637,834
Apr 28, 2026	98.01	100.25	95.08	96.67	96.67	-4.55%	618,712
Apr 27, 2026	104.27	104.90	99.03	101.28	101.28	-2.99%	699,101
Apr 24, 2026	104.75	108.00	101.01	104.40	104.40	3.98%	1,018,733
Apr 23, 2026	99.09	101.92	98.35	100.40	100.40	2.76%	629,976
Apr 22, 2026	99.05	99.80	96.37	97.70	97.70	0.72%	644,262