Diodes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	84.22	84.34	77.79	79.15	79.15	-6.04%	577,814
Nov 3, 2026	83.05	85.46	82.56	84.24	84.24	5.67%	412,864
Nov 2, 2026	82.00	85.00	79.37	79.72	79.72	-0.51%	432,555
Oct 30, 2026	82.10	83.41	77.44	80.13	80.13	-8.76%	597,326
Oct 29, 2026	87.50	89.78	87.02	87.82	87.82	-1.66%	344,015
Oct 28, 2026	89.24	89.75	87.25	89.30	89.30	0.82%	384,458
Oct 27, 2026	84.71	88.92	84.71	88.57	88.57	6.60%	589,344
Oct 26, 2026	82.00	84.49	80.22	83.09	83.09	2.49%	457,154
Oct 23, 2026	81.07	82.75	80.93	81.07	81.07	-0.70%	480,237
Oct 22, 2026	85.00	85.40	80.37	81.64	81.64	-8.10%	703,801
Oct 21, 2026	87.30	89.54	85.74	88.84	88.84	4.04%	390,501
Oct 20, 2026	83.24	86.88	81.34	85.39	85.39	0.73%	639,885
Oct 19, 2026	86.06	86.15	83.82	84.77	84.77	2.32%	487,925
Oct 16, 2026	83.37	85.92	82.73	82.85	82.85	-2.94%	520,042
Oct 15, 2026	83.14	85.71	80.63	85.36	85.36	-1.56%	611,636
Oct 14, 2026	87.52	89.40	84.69	86.71	86.71	-4.42%	495,418
Oct 13, 2026	89.17	91.02	87.29	90.72	90.72	0.11%	370,742
Oct 12, 2026	93.12	93.72	90.29	90.62	90.62	-4.55%	346,269
Oct 9, 2026	97.72	97.72	94.34	94.94	94.94	-1.35%	365,098
Oct 8, 2026	98.62	99.95	95.34	96.24	96.24	-4.38%	368,699
Oct 7, 2026	104.61	105.23	98.16	100.65	100.65	-6.58%	777,760
Oct 6, 2026	107.56	110.86	106.45	107.74	107.74	4.07%	952,921
Oct 5, 2026	105.20	105.20	101.15	103.53	103.53	-0.30%	421,401
Oct 2, 2026	100.98	105.64	100.45	103.84	103.84	6.51%	663,075
Oct 1, 2026	96.18	97.62	95.00	97.49	97.49	0.72%	338,320
Sep 30, 2026	97.18	98.23	96.01	96.79	96.79	-0.40%	402,369
Sep 29, 2026	97.97	98.74	95.96	97.18	97.18	0.84%	442,179
Sep 28, 2026	95.84	96.57	92.90	96.37	96.37	0.55%	469,585
Sep 25, 2026	95.89	97.91	95.13	95.84	95.84	1.16%	353,412
Sep 24, 2026	93.70	95.17	91.85	94.74	94.74	-0.81%	518,594
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