Dolby Laboratories, Inc. (DLB)
NYSE: DLB · Real-Time Price · USD
74.05
-0.77 (-1.03%)
Jun 27, 2025, 4:00 PM - Market closed
Dolby Laboratories Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 74.99 | 75.04 | 73.62 | 74.05 | 74.05 | -1.03% | 557,419 |
Jun 26, 2025 | 74.10 | 74.94 | 73.87 | 74.82 | 74.82 | 0.97% | 359,191 |
Jun 25, 2025 | 74.05 | 74.50 | 73.66 | 74.10 | 74.10 | -0.08% | 422,429 |
Jun 24, 2025 | 73.64 | 74.39 | 73.26 | 74.16 | 74.16 | 1.62% | 448,890 |
Jun 23, 2025 | 72.21 | 73.00 | 71.82 | 72.98 | 72.98 | 0.97% | 278,943 |
Jun 20, 2025 | 73.59 | 73.64 | 72.05 | 72.28 | 72.28 | -1.45% | 1,043,163 |
Jun 18, 2025 | 74.20 | 74.29 | 73.17 | 73.34 | 73.34 | -0.97% | 355,574 |
Jun 17, 2025 | 74.63 | 74.98 | 73.95 | 74.06 | 74.06 | -1.50% | 348,379 |
Jun 16, 2025 | 74.65 | 75.41 | 74.24 | 75.19 | 75.19 | 1.58% | 362,045 |
Jun 13, 2025 | 74.95 | 75.47 | 73.66 | 74.02 | 74.02 | -1.61% | 383,229 |
Jun 12, 2025 | 74.82 | 75.53 | 74.82 | 75.23 | 75.23 | -0.01% | 269,588 |
Jun 11, 2025 | 76.48 | 76.51 | 75.17 | 75.24 | 75.24 | -1.63% | 313,822 |
Jun 10, 2025 | 75.91 | 76.59 | 75.11 | 76.49 | 76.49 | 1.31% | 375,763 |
Jun 9, 2025 | 75.20 | 75.76 | 74.78 | 75.50 | 75.50 | 0.72% | 238,695 |
Jun 6, 2025 | 74.93 | 75.14 | 74.53 | 74.96 | 74.96 | 0.67% | 254,446 |
Jun 5, 2025 | 75.54 | 75.54 | 74.21 | 74.46 | 74.46 | -1.04% | 378,177 |
Jun 4, 2025 | 75.00 | 75.70 | 74.77 | 75.24 | 75.24 | 0.37% | 382,593 |
Jun 3, 2025 | 73.78 | 75.00 | 73.44 | 74.96 | 74.96 | 1.32% | 299,401 |
Jun 2, 2025 | 74.00 | 74.21 | 73.14 | 73.98 | 73.98 | -0.38% | 295,691 |
May 30, 2025 | 74.97 | 74.97 | 73.84 | 74.26 | 74.26 | -0.99% | 578,123 |
May 29, 2025 | 74.98 | 75.03 | 74.18 | 75.00 | 75.00 | 0.48% | 370,980 |
May 28, 2025 | 75.56 | 75.63 | 74.58 | 74.64 | 74.64 | -1.18% | 340,578 |
May 27, 2025 | 75.56 | 75.56 | 75.23 | 75.53 | 75.53 | 1.15% | 364,975 |
May 23, 2025 | 74.70 | 75.03 | 74.47 | 74.67 | 74.67 | -1.19% | 324,323 |
May 22, 2025 | 75.43 | 75.94 | 75.27 | 75.57 | 75.57 | -0.25% | 296,718 |
May 21, 2025 | 76.13 | 76.73 | 75.58 | 75.76 | 75.76 | -1.39% | 317,603 |
May 20, 2025 | 76.94 | 77.14 | 76.51 | 76.83 | 76.83 | -0.13% | 276,285 |
May 19, 2025 | 77.03 | 77.37 | 76.64 | 76.93 | 76.93 | -0.83% | 300,547 |
May 16, 2025 | 77.15 | 77.59 | 76.75 | 77.57 | 77.57 | 0.43% | 344,105 |
May 15, 2025 | 76.84 | 77.42 | 76.69 | 77.24 | 77.24 | 0.38% | 251,764 |
May 14, 2025 | 77.54 | 77.64 | 76.79 | 76.95 | 76.95 | -0.81% | 253,784 |
May 13, 2025 | 77.41 | 78.28 | 77.23 | 77.58 | 77.58 | -0.18% | 328,926 |
May 12, 2025 | 77.55 | 77.75 | 76.62 | 77.72 | 77.39 | 3.16% | 374,569 |
May 9, 2025 | 75.38 | 75.70 | 74.75 | 75.34 | 75.02 | 0.48% | 278,880 |
May 8, 2025 | 74.05 | 75.52 | 73.84 | 74.98 | 74.66 | 2.10% | 471,163 |
May 7, 2025 | 74.46 | 75.24 | 73.19 | 73.44 | 73.13 | -1.10% | 613,751 |
May 6, 2025 | 74.47 | 75.11 | 73.93 | 74.26 | 73.95 | -0.60% | 473,791 |
May 5, 2025 | 74.50 | 75.25 | 74.25 | 74.71 | 74.39 | -0.21% | 488,659 |
May 2, 2025 | 72.88 | 76.04 | 72.35 | 74.87 | 74.55 | -1.72% | 702,002 |
May 1, 2025 | 77.23 | 77.58 | 76.10 | 76.18 | 75.86 | -0.79% | 490,838 |
Apr 30, 2025 | 76.00 | 76.89 | 75.17 | 76.79 | 76.47 | 0.51% | 424,653 |
Apr 29, 2025 | 75.85 | 77.07 | 75.68 | 76.40 | 76.08 | 0.50% | 349,877 |
Apr 28, 2025 | 75.72 | 76.78 | 75.31 | 76.02 | 75.70 | 0.36% | 322,673 |
Apr 25, 2025 | 75.33 | 75.94 | 74.91 | 75.75 | 75.43 | -0.05% | 392,756 |
Apr 24, 2025 | 74.00 | 75.86 | 73.69 | 75.79 | 75.47 | 2.70% | 489,641 |
Apr 23, 2025 | 74.26 | 75.56 | 73.49 | 73.80 | 73.49 | 1.49% | 453,487 |
Apr 22, 2025 | 71.63 | 72.80 | 71.11 | 72.72 | 72.41 | 2.90% | 427,740 |
Apr 21, 2025 | 71.72 | 72.28 | 70.07 | 70.67 | 70.37 | -1.81% | 276,224 |
Apr 17, 2025 | 72.17 | 72.80 | 71.77 | 71.97 | 71.67 | -0.22% | 302,202 |
Apr 16, 2025 | 73.85 | 74.03 | 71.61 | 72.13 | 71.82 | -2.45% | 307,539 |