Diodes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	91.51	92.44	86.34	87.11	87.11	-6.07%	296,705
Jul 23, 2026	92.63	94.75	90.74	92.74	92.74	-2.39%	349,333
Jul 22, 2026	91.18	95.96	90.93	95.01	95.01	1.34%	413,167
Jul 21, 2026	91.56	94.39	90.14	93.75	93.75	7.43%	405,029
Jul 20, 2026	88.99	90.47	86.67	87.27	87.27	0.29%	351,396
Jul 17, 2026	84.83	89.68	82.00	87.02	87.02	-2.53%	866,756
Jul 16, 2026	93.96	95.35	88.82	89.28	89.28	-7.88%	618,318
Jul 15, 2026	96.75	97.18	92.34	96.92	96.92	1.88%	355,635
Jul 14, 2026	99.28	99.28	93.19	95.13	95.13	3.08%	298,573
Jul 13, 2026	93.40	94.41	91.78	92.29	92.29	-4.24%	255,148
Jul 10, 2026	93.01	97.20	92.57	96.38	96.38	1.67%	318,978
Jul 9, 2026	97.23	98.02	94.71	94.80	94.80	2.19%	541,645
Jul 8, 2026	91.31	93.34	90.10	92.77	92.77	1.31%	498,504
Jul 7, 2026	92.23	93.94	88.22	91.57	91.57	-6.22%	459,124
Jul 6, 2026	98.75	104.35	97.10	97.64	97.64	1.44%	545,007
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