Dolby Laboratories, Inc. (DLB)
NYSE: DLB · Real-Time Price · USD
72.43
+0.04 (0.06%)
At close: Sep 29, 2025, 4:00 PM EDT
72.43
0.00 (0.00%)
After-hours: Sep 29, 2025, 7:00 PM EDT
Dolby Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 72.75 | 72.85 | 72.09 | 72.47 | - | 0.11% | 313,207 |
| Sep 26, 2025 | 71.65 | 72.54 | 71.65 | 72.39 | 72.39 | 1.39% | 568,233 |
| Sep 25, 2025 | 71.28 | 71.64 | 70.89 | 71.40 | 71.40 | -0.29% | 354,005 |
| Sep 24, 2025 | 71.96 | 72.36 | 71.58 | 71.61 | 71.61 | -0.76% | 461,569 |
| Sep 23, 2025 | 72.50 | 72.90 | 72.03 | 72.16 | 72.16 | -0.30% | 364,960 |
| Sep 22, 2025 | 71.54 | 72.54 | 71.34 | 72.38 | 72.38 | 1.12% | 454,467 |
| Sep 19, 2025 | 72.25 | 72.33 | 71.26 | 71.58 | 71.58 | -0.72% | 2,062,878 |
| Sep 18, 2025 | 71.92 | 72.36 | 71.58 | 72.10 | 72.10 | 0.91% | 387,109 |
| Sep 17, 2025 | 72.18 | 72.94 | 71.16 | 71.45 | 71.45 | -0.61% | 438,477 |
| Sep 16, 2025 | 71.74 | 72.19 | 71.29 | 71.89 | 71.89 | 0.13% | 373,861 |
| Sep 15, 2025 | 71.90 | 72.48 | 71.48 | 71.80 | 71.80 | 0.50% | 422,996 |
| Sep 12, 2025 | 72.24 | 72.24 | 71.44 | 71.44 | 71.44 | -0.93% | 337,865 |
| Sep 11, 2025 | 71.24 | 72.29 | 71.23 | 72.11 | 72.11 | 1.65% | 395,113 |
| Sep 10, 2025 | 72.11 | 72.29 | 70.76 | 70.94 | 70.94 | -1.87% | 389,146 |
| Sep 9, 2025 | 73.53 | 73.78 | 72.13 | 72.29 | 72.29 | -1.36% | 294,907 |
| Sep 8, 2025 | 73.16 | 73.59 | 72.52 | 73.29 | 73.29 | 0.89% | 540,955 |
| Sep 5, 2025 | 72.97 | 73.30 | 72.00 | 72.64 | 72.64 | -0.21% | 371,551 |
| Sep 4, 2025 | 72.16 | 72.93 | 71.57 | 72.79 | 72.79 | 0.59% | 399,571 |
| Sep 3, 2025 | 71.90 | 72.42 | 71.81 | 72.36 | 72.36 | 0.36% | 392,550 |
| Sep 2, 2025 | 71.00 | 72.14 | 70.84 | 72.10 | 72.10 | 0.59% | 650,175 |
| Aug 29, 2025 | 72.06 | 72.68 | 71.37 | 71.68 | 71.68 | -0.64% | 400,469 |
| Aug 28, 2025 | 73.03 | 73.03 | 71.78 | 72.14 | 72.14 | -0.87% | 399,709 |
| Aug 27, 2025 | 72.88 | 73.39 | 72.16 | 72.77 | 72.77 | -0.36% | 605,395 |
| Aug 26, 2025 | 73.77 | 74.62 | 73.01 | 73.03 | 73.03 | -1.54% | 985,635 |
| Aug 25, 2025 | 75.39 | 75.39 | 74.06 | 74.17 | 74.17 | -1.92% | 337,539 |
| Aug 22, 2025 | 73.08 | 75.66 | 73.08 | 75.62 | 75.62 | 3.82% | 569,556 |
| Aug 21, 2025 | 73.04 | 73.35 | 72.64 | 72.84 | 72.84 | -0.76% | 399,473 |
| Aug 20, 2025 | 73.70 | 73.94 | 73.17 | 73.40 | 73.40 | -0.54% | 511,476 |
| Aug 19, 2025 | 74.00 | 74.56 | 73.52 | 73.80 | 73.80 | - | 355,596 |
| Aug 18, 2025 | 73.00 | 73.83 | 72.59 | 73.80 | 73.80 | 1.36% | 371,515 |
| Aug 15, 2025 | 72.60 | 72.95 | 72.41 | 72.81 | 72.81 | 0.39% | 396,509 |
| Aug 14, 2025 | 73.07 | 73.61 | 72.34 | 72.53 | 72.53 | -1.61% | 380,018 |
| Aug 13, 2025 | 72.73 | 73.78 | 72.28 | 73.72 | 73.72 | 1.85% | 407,274 |
| Aug 12, 2025 | 71.63 | 72.59 | 71.63 | 72.38 | 72.38 | 0.84% | 428,854 |
| Aug 11, 2025 | 72.50 | 73.06 | 71.60 | 71.78 | 71.45 | -1.07% | 405,363 |
| Aug 8, 2025 | 72.12 | 73.07 | 72.12 | 72.56 | 72.23 | 0.81% | 301,505 |
| Aug 7, 2025 | 73.10 | 73.44 | 71.10 | 71.98 | 71.65 | -0.50% | 368,743 |
| Aug 6, 2025 | 73.00 | 73.16 | 72.14 | 72.34 | 72.01 | -0.34% | 403,905 |
| Aug 5, 2025 | 73.05 | 73.38 | 72.32 | 72.59 | 72.26 | 0.29% | 469,318 |
| Aug 4, 2025 | 70.56 | 72.43 | 70.43 | 72.38 | 72.05 | 3.27% | 554,740 |
| Aug 1, 2025 | 73.07 | 73.88 | 69.23 | 70.09 | 69.77 | -6.97% | 818,906 |
| Jul 31, 2025 | 75.37 | 75.80 | 75.00 | 75.34 | 75.00 | -0.51% | 466,858 |
| Jul 30, 2025 | 76.08 | 76.69 | 75.54 | 75.73 | 75.39 | -0.47% | 294,992 |
| Jul 29, 2025 | 76.70 | 76.70 | 75.96 | 76.09 | 75.75 | -0.14% | 292,879 |
| Jul 28, 2025 | 76.41 | 76.42 | 75.99 | 76.20 | 75.85 | -0.21% | 363,224 |
| Jul 25, 2025 | 76.69 | 76.69 | 75.91 | 76.36 | 76.01 | 0.04% | 209,958 |
| Jul 24, 2025 | 76.24 | 76.46 | 75.97 | 76.33 | 75.98 | -0.60% | 289,901 |
| Jul 23, 2025 | 77.00 | 77.00 | 76.21 | 76.79 | 76.44 | 0.23% | 239,621 |
| Jul 22, 2025 | 75.44 | 76.77 | 75.44 | 76.61 | 76.26 | 2.00% | 293,369 |
| Jul 21, 2025 | 75.48 | 75.71 | 75.01 | 75.11 | 74.77 | -0.32% | 318,571 |