Skip to main content
Dolby Laboratories, Inc. (DLB)
NYSE: DLB · Real-Time Price · USD
74.96
+0.50 (0.67%)
Jun 6, 2025, 4:00 PM - Market closed

Dolby Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202574.9375.1474.5374.9674.960.67%254,446
Jun 5, 202575.5475.5474.2174.4674.46-1.04%378,177
Jun 4, 202575.0075.7074.7775.2475.240.37%382,593
Jun 3, 202573.7875.0073.4474.9674.961.32%299,401
Jun 2, 202574.0074.2173.1473.9873.98-0.38%295,691
May 30, 202574.9774.9773.8474.2674.26-0.99%578,123
May 29, 202574.9875.0374.1875.0075.000.48%370,980
May 28, 202575.5675.6374.5874.6474.64-1.18%340,578
May 27, 202575.5675.5675.2375.5375.531.15%364,975
May 23, 202574.7075.0374.4774.6774.67-1.19%324,323
May 22, 202575.4375.9475.2775.5775.57-0.25%296,718
May 21, 202576.1376.7375.5875.7675.76-1.39%317,603
May 20, 202576.9477.1476.5176.8376.83-0.13%276,285
May 19, 202577.0377.3776.6476.9376.93-0.83%300,547
May 16, 202577.1577.5976.7577.5777.570.43%344,105
May 15, 202576.8477.4276.6977.2477.240.38%251,764
May 14, 202577.5477.6476.7976.9576.95-0.81%253,784
May 13, 202577.4178.2877.2377.5877.58-0.18%328,926
May 12, 202577.5577.7576.6277.7277.393.16%374,569
May 9, 202575.3875.7074.7575.3475.020.48%278,880
May 8, 202574.0575.5273.8474.9874.662.10%471,163
May 7, 202574.4675.2473.1973.4473.13-1.10%613,751
May 6, 202574.4775.1173.9374.2673.95-0.60%473,791
May 5, 202574.5075.2574.2574.7174.39-0.21%488,659
May 2, 202572.8876.0472.3574.8774.55-1.72%702,002
May 1, 202577.2377.5876.1076.1875.86-0.79%490,838
Apr 30, 202576.0076.8975.1776.7976.470.51%424,653
Apr 29, 202575.8577.0775.6876.4076.080.50%349,877
Apr 28, 202575.7276.7875.3176.0275.700.36%322,673
Apr 25, 202575.3375.9474.9175.7575.43-0.05%392,756
Apr 24, 202574.0075.8673.6975.7975.472.70%489,641
Apr 23, 202574.2675.5673.4973.8073.491.49%453,487
Apr 22, 202571.6372.8071.1172.7272.412.90%427,740
Apr 21, 202571.7272.2870.0770.6770.37-1.81%276,224
Apr 17, 202572.1772.8071.7771.9771.67-0.22%302,202
Apr 16, 202573.8574.0371.6172.1371.82-2.45%307,539
Apr 15, 202573.6874.6973.4473.9473.63-0.12%249,709
Apr 14, 202574.7674.7673.0274.0373.720.89%270,171
Apr 11, 202572.1373.5371.3173.3873.071.13%380,749
Apr 10, 202573.5773.5770.9572.5672.25-2.42%449,769
Apr 9, 202568.9174.6868.2474.3674.057.21%454,516
Apr 8, 202571.8671.8768.5769.3669.07-1.00%572,287
Apr 7, 202569.5073.0368.7570.0669.76-3.35%703,560
Apr 4, 202575.5275.8672.2272.4972.18-6.63%706,223
Apr 3, 202579.5279.5277.4277.6477.31-4.40%547,954
Apr 2, 202580.0481.6380.0481.2180.870.72%321,869
Apr 1, 202580.3481.0579.7780.6380.290.40%289,286
Mar 31, 202579.5280.7378.7580.3179.970.50%383,115
Mar 28, 202581.4981.4979.3079.9179.57-2.11%263,254
Mar 27, 202581.7482.3881.2581.6381.28-0.13%331,926