Diodes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	95.89	97.91	95.45	97.60	-	3.02%	124,887
Sep 24, 2026	93.70	95.17	91.85	94.74	94.74	-0.81%	518,076
Sep 23, 2026	94.79	95.83	92.23	95.51	95.51	-0.45%	328,729
Sep 22, 2026	90.25	96.43	89.56	95.94	95.94	5.74%	945,604
Sep 21, 2026	94.43	94.43	90.68	90.73	90.73	-1.78%	686,655
Sep 18, 2026	92.20	92.43	90.25	92.37	92.37	1.74%	705,928
Sep 17, 2026	92.79	93.50	90.58	90.79	90.79	1.52%	375,499
Sep 16, 2026	91.62	92.68	87.43	89.43	89.43	-0.93%	521,436
Sep 15, 2026	91.71	91.81	86.85	90.27	90.27	-0.04%	419,837
Sep 14, 2026	89.49	92.13	88.24	90.31	90.31	-4.95%	932,111
Sep 11, 2026	93.36	95.76	91.37	95.01	95.01	3.65%	484,190
Sep 10, 2026	87.30	92.55	87.10	91.66	91.66	1.77%	442,081
Sep 9, 2026	89.56	92.24	89.38	90.07	90.07	-0.93%	285,895
Sep 8, 2026	93.34	93.76	90.28	90.92	90.92	-0.95%	312,224
Sep 4, 2026	91.29	92.06	88.88	91.79	91.79	2.05%	351,598
Sep 3, 2026	89.83	90.67	87.23	89.95	89.95	-0.09%	321,298
Sep 2, 2026	87.72	90.15	85.77	90.03	90.03	3.33%	657,730
Sep 1, 2026	88.61	89.08	86.72	87.13	87.13	-4.04%	621,807
Aug 31, 2026	89.14	90.95	88.00	90.80	90.80	3.18%	825,517
Aug 28, 2026	90.87	90.87	86.00	88.00	88.00	-3.15%	654,701
Aug 27, 2026	92.45	92.89	90.20	90.86	90.86	0.35%	542,282
Aug 26, 2026	93.19	94.32	90.31	90.54	90.54	-2.59%	560,341
Aug 25, 2026	92.28	92.96	89.74	92.95	92.95	3.57%	646,197
Aug 24, 2026	92.22	92.22	88.56	89.75	89.75	-4.56%	502,401
Aug 21, 2026	92.15	95.17	90.36	94.04	94.04	3.64%	719,827
Aug 20, 2026	93.51	95.81	90.38	90.74	90.74	-3.80%	459,606
Aug 19, 2026	100.89	100.89	91.90	94.32	94.32	-4.82%	704,955
Aug 18, 2026	103.01	103.64	98.15	99.10	99.10	-7.87%	742,664
Aug 17, 2026	104.00	110.11	103.40	107.56	107.56	3.94%	918,945
Aug 14, 2026	98.65	103.71	97.76	103.48	103.48	6.47%	2,219,200
Aug 13, 2026	101.55	105.09	96.10	97.19	97.19	-9.20%	1,577,909
Aug 12, 2026	106.65	107.82	105.24	107.04	107.04	3.77%	423,329
Aug 11, 2026	103.17	105.26	101.02	103.15	103.15	2.19%	302,058
Aug 10, 2026	106.52	106.97	100.79	100.94	100.94	-4.02%	435,373
Aug 7, 2026	100.85	105.76	100.02	105.17	105.17	6.53%	640,756
Aug 6, 2026	99.63	103.25	92.42	98.72	98.72	15.34%	791,936
Aug 5, 2026	85.75	89.08	84.20	85.59	85.59	-3.06%	539,360
Aug 4, 2026	86.88	89.15	85.50	88.29	88.29	7.55%	582,958
Aug 3, 2026	80.50	84.00	79.17	82.09	82.09	-0.28%	379,111
Jul 31, 2026	86.23	87.77	81.43	82.32	82.32	0.39%	591,948
Jul 30, 2026	80.50	83.55	79.12	82.00	82.00	7.77%	643,084
Jul 29, 2026	78.99	80.59	74.34	76.09	76.09	-5.23%	688,972
Jul 28, 2026	81.43	82.03	78.12	80.29	80.29	-6.53%	436,011
Jul 27, 2026	87.94	89.30	82.69	85.90	85.90	-1.39%	337,798
Jul 24, 2026	91.51	92.44	86.34	87.11	87.11	-6.07%	296,706
Jul 23, 2026	92.63	94.75	90.74	92.74	92.74	-2.39%	349,554
Jul 22, 2026	91.18	95.96	90.93	95.01	95.01	1.34%	413,296
Jul 21, 2026	91.56	94.39	90.14	93.75	93.75	7.43%	405,225
Jul 20, 2026	88.99	90.47	86.67	87.27	87.27	0.29%	351,398
Jul 17, 2026	84.83	89.68	82.00	87.02	87.02	-2.53%	868,543