Diodes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	114.35	116.49	112.40	115.20	-	2.40%	397,447
May 5, 2026	110.00	112.60	108.11	112.50	112.50	3.50%	743,061
May 4, 2026	109.19	110.00	106.91	108.70	108.70	0.42%	520,087
May 1, 2026	107.01	108.87	105.70	108.24	108.24	1.02%	483,388
Apr 30, 2026	101.96	107.61	101.50	107.15	107.15	6.09%	679,468
Apr 29, 2026	98.76	103.58	98.40	101.00	101.00	4.48%	637,063
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
Apr 21, 2026	96.75	99.15	96.62	97.00	97.00	0.35%	591,546
Apr 20, 2026	94.99	97.96	94.97	96.66	96.66	1.92%	449,534
Apr 17, 2026	95.40	98.18	94.05	94.84	94.84	0.95%	579,002
Apr 16, 2026	89.58	93.98	89.58	93.95	93.95	4.09%	646,619
Apr 15, 2026	87.19	90.34	85.85	90.26	90.26	3.13%	701,344
Apr 14, 2026	89.14	89.14	86.49	87.52	87.52	-0.84%	461,855
Apr 13, 2026	85.00	88.33	83.52	88.26	88.26	6.25%	625,559
Apr 10, 2026	83.10	85.54	82.84	83.07	83.07	0.95%	461,566
Apr 9, 2026	78.84	82.82	78.81	82.29	82.29	4.69%	717,299
Apr 8, 2026	78.00	79.00	76.51	78.60	78.60	7.26%	604,649
Apr 7, 2026	73.91	74.00	72.22	73.28	73.28	-0.46%	410,165
Apr 6, 2026	69.68	78.00	69.24	73.62	73.62	7.35%	580,326
Apr 2, 2026	66.04	69.62	66.02	68.58	68.58	-0.49%	290,978
Apr 1, 2026	70.06	72.00	68.79	68.92	68.92	0.97%	439,120
Mar 31, 2026	65.96	68.45	65.01	68.26	68.26	6.11%	486,193
Mar 30, 2026	69.56	71.00	63.82	64.33	64.33	-5.67%	455,185
Mar 27, 2026	70.00	71.99	67.84	68.20	68.20	-3.94%	427,477
Mar 26, 2026	72.17	74.35	70.72	71.00	71.00	-3.36%	521,256
Mar 25, 2026	74.00	75.05	72.74	73.47	73.47	1.67%	479,846
Mar 24, 2026	66.72	73.24	66.06	72.26	72.26	6.16%	630,816
Mar 23, 2026	67.25	69.64	65.72	68.07	68.07	5.13%	359,806
Mar 20, 2026	67.62	67.71	63.90	64.75	64.75	-3.52%	1,230,785
Mar 19, 2026	64.90	68.06	63.95	67.11	67.11	0.54%	401,097
Mar 18, 2026	66.12	67.79	65.69	66.75	66.75	0.24%	444,884
Mar 17, 2026	66.34	68.06	65.37	66.59	66.59	1.05%	458,418
Mar 16, 2026	65.30	67.05	64.75	65.90	65.90	3.16%	402,243
Mar 13, 2026	62.48	64.45	61.67	63.88	63.88	3.62%	480,462
Mar 12, 2026	62.25	62.74	60.74	61.65	61.65	-3.26%	453,438
Mar 11, 2026	63.12	64.41	62.54	63.73	63.73	1.14%	388,097
Mar 10, 2026	62.24	63.95	62.05	63.01	63.01	1.12%	500,796
Mar 9, 2026	60.16	62.58	58.34	62.31	62.31	0.68%	511,313
Mar 6, 2026	62.24	62.87	61.16	61.89	61.89	-3.93%	414,039
Mar 5, 2026	64.89	66.19	63.64	64.42	64.42	-2.62%	315,759
Mar 4, 2026	67.88	67.88	65.35	66.15	66.15	-0.96%	466,673
Mar 3, 2026	69.06	69.64	66.00	66.79	66.79	-7.36%	1,086,644
Mar 2, 2026	66.78	72.31	66.78	72.10	72.10	5.67%	610,718
Feb 27, 2026	67.89	68.36	66.50	68.23	68.23	-2.01%	482,984
Feb 26, 2026	70.55	70.80	68.00	69.63	69.63	-1.65%	376,503
Feb 25, 2026	70.68	71.80	68.62	70.80	70.80	2.18%	411,313