Diodes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	112.67	116.12	111.68	113.15	113.15	4.05%	376,622
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
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