Diodes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	103.99	107.70	103.31	107.69	-	8.07%	620,840
May 22, 2026	97.55	101.00	96.25	99.65	99.65	3.48%	787,510
May 21, 2026	96.65	97.92	94.95	96.30	96.30	-0.87%	589,324
May 20, 2026	96.20	98.72	95.50	97.15	97.15	3.63%	741,329
May 19, 2026	92.01	95.36	91.02	93.75	93.75	-1.15%	516,157
May 18, 2026	101.94	101.94	93.69	94.84	94.84	-5.20%	677,520
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
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