Skip to main content
Dolby Laboratories, Inc. (DLB)
NYSE: DLB · Real-Time Price · USD
81.57
-0.75 (-0.91%)
Feb 21, 2025, 4:00 PM EST - Market closed

Dolby Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202583.0483.5181.9182.3282.32-1.26%557,950
Feb 19, 202584.2785.2183.1183.3783.37-1.34%600,477
Feb 18, 202583.8284.8383.6784.5084.500.90%560,970
Feb 14, 202584.3885.0383.4783.7583.75-0.63%440,257
Feb 13, 202583.7084.3283.0684.2884.281.57%276,260
Feb 12, 202583.3683.9482.4382.9882.98-0.63%431,996
Feb 11, 202584.0884.5183.0583.5183.51-1.18%375,356
Feb 10, 202585.1885.4584.0584.5184.180.78%415,438
Feb 7, 202584.4984.9583.5283.8683.53-0.68%419,807
Feb 6, 202584.2084.7983.7384.4384.10-0.02%392,208
Feb 5, 202584.7984.8983.5584.4584.120.11%404,918
Feb 4, 202583.9284.5682.9884.3684.030.26%513,870
Feb 3, 202582.4584.8981.9284.1483.810.49%531,587
Jan 31, 202584.7985.4982.5883.7383.40-4.11%744,113
Jan 30, 202583.0089.6681.5087.3286.988.30%945,349
Jan 29, 202580.9481.1179.9680.6380.310.02%406,268
Jan 28, 202580.7882.0980.2680.6180.29-0.58%583,136
Jan 27, 202579.7181.2779.4481.0880.761.72%414,410
Jan 24, 202580.7480.8779.1379.7179.40-0.91%495,824
Jan 23, 202580.8780.8779.9780.4480.12-0.64%263,083
Jan 22, 202581.6381.6980.7980.9680.64-0.64%450,395
Jan 21, 202581.8682.1881.3181.4881.160.26%421,060
Jan 17, 202581.5681.7080.9681.2780.950.35%531,270
Jan 16, 202581.3481.4680.3680.9980.67-0.43%428,604
Jan 15, 202580.0081.8379.8081.3481.022.70%588,190
Jan 14, 202578.8479.6878.4879.2078.890.70%816,047
Jan 13, 202576.4079.7076.4078.6578.342.99%753,196
Jan 10, 202576.1776.6575.4176.3776.07-0.96%393,964
Jan 8, 202577.3177.4076.4477.1176.81-0.78%299,549
Jan 7, 202578.3679.0077.2577.7277.41-0.51%281,112
Jan 6, 202578.2478.9677.8978.1277.81-0.09%376,964
Jan 3, 202577.7678.2177.1978.1977.880.51%291,884
Jan 2, 202578.5078.5076.9777.7977.48-0.40%323,343
Dec 31, 202478.4378.8877.9778.1077.790.05%238,431
Dec 30, 202477.9778.3276.9478.0677.75-0.54%232,049
Dec 27, 202478.2278.8577.8378.4878.17-0.14%201,706
Dec 26, 202477.9178.8877.9178.5978.280.40%283,615
Dec 24, 202477.6378.3377.3978.2877.970.85%120,507
Dec 23, 202476.8977.6876.5577.6277.310.43%377,849
Dec 20, 202477.0877.8976.6377.2976.99-0.23%1,559,418
Dec 19, 202477.5577.9976.7077.4777.170.39%371,859
Dec 18, 202478.3179.1876.7177.1776.87-1.66%736,389
Dec 17, 202477.4978.5677.0278.4778.160.72%540,434
Dec 16, 202479.1579.7877.7477.9177.60-1.60%539,752
Dec 13, 202480.1780.1778.8379.1878.87-1.33%335,337
Dec 12, 202479.5480.3879.3680.2579.930.43%480,237
Dec 11, 202479.4780.2578.6779.9179.600.65%735,685
Dec 10, 202479.1479.8778.5379.3979.08-0.01%534,042
Dec 9, 202479.5580.2979.0879.4079.090.32%650,139
Dec 6, 202479.5680.0077.9979.1578.84-0.21%487,356
Dec 5, 202480.2180.2979.0479.3279.01-1.43%464,238
Dec 4, 202480.2380.8479.6280.4780.151.05%488,213
Dec 3, 202479.5079.8678.3279.6379.32-1.04%565,193
Dec 2, 202478.3280.8778.2080.4779.822.75%667,289
Nov 29, 202478.0878.8377.8778.3277.690.15%204,557
Nov 27, 202480.0480.1977.8678.2077.57-2.65%417,853
Nov 26, 202480.1981.2079.6980.3379.680.04%464,850
Nov 25, 202480.5081.4480.0880.3079.65-0.31%879,529
Nov 22, 202480.0081.5679.6980.5579.900.37%584,161
Nov 21, 202481.1281.2378.3880.2579.60-2.11%1,374,251
Nov 20, 202475.5082.4374.3381.9881.3215.61%1,548,568
Nov 19, 202470.8371.3270.4770.9170.34-0.62%430,520
Nov 18, 202471.9072.8770.9171.3570.78-0.53%446,837
Nov 15, 202473.3873.6371.2471.7371.15-1.97%404,152
Nov 14, 202473.5073.7372.7873.1772.58-0.49%428,002
Nov 13, 202473.8374.7573.5273.5372.94-0.54%299,424
Nov 12, 202475.0675.5073.8573.9373.34-2.04%317,823
Nov 11, 202475.4975.8475.0775.4774.860.43%232,726
Nov 8, 202475.4675.7674.6575.1574.55-0.94%264,772
Nov 7, 202476.0076.0475.2975.8675.250.52%234,544
Nov 6, 202476.6976.7674.8575.4774.861.26%290,427
Nov 5, 202473.4374.8073.4374.5373.931.55%214,822
Nov 4, 202473.7374.4673.2773.3972.80-0.35%183,319
Nov 1, 202472.9073.8372.9073.6573.061.03%198,660
Oct 31, 202473.3473.8672.8672.9072.31-0.68%190,181
Oct 30, 202473.3474.2773.1873.4072.81-0.38%229,928
Oct 29, 202472.8773.8872.7173.6873.090.93%233,675
Oct 28, 202473.1173.8072.8373.0072.410.29%188,852
Oct 25, 202472.6673.3572.5772.7972.200.37%178,344
Oct 24, 202473.0773.1472.4072.5271.94-0.23%179,298
Oct 23, 202473.2073.5472.0672.6972.11-0.81%380,026
Oct 22, 202474.1474.1473.2473.2872.69-1.32%204,214
Oct 21, 202474.6374.8473.7074.2673.66-0.75%253,392
Oct 18, 202473.5274.8373.5274.8274.221.03%265,319
Oct 17, 202473.9674.2972.9674.0673.460.05%247,203
Oct 16, 202473.9074.4573.4674.0273.420.71%313,356
Oct 15, 202474.2074.7773.3773.5072.91-1.16%318,350
Oct 14, 202474.3674.6074.0174.3673.760.41%266,370
Oct 11, 202473.1074.1673.1074.0673.461.06%377,989
Oct 10, 202473.7673.8873.2273.2872.69-0.80%270,743
Oct 9, 202474.4174.7473.6573.8773.28-0.40%296,749
Oct 8, 202474.7675.1173.9574.1773.57-0.76%301,988
Oct 7, 202475.4375.5474.5074.7474.14-1.28%201,487
Oct 4, 202476.2976.2975.1075.7175.100.12%203,287
Oct 3, 202476.2276.5875.3975.6275.01-1.40%372,316
Oct 2, 202475.9077.2475.7176.6976.071.11%407,027
Oct 1, 202476.3476.3475.3575.8575.24-0.89%266,122
Sep 30, 202475.6276.6075.2876.5375.911.22%494,811
Sep 27, 202476.3176.7175.5675.6175.00-0.30%307,334
Sep 26, 202475.8375.8574.6575.8475.231.13%402,928