Dolby Laboratories, Inc. (DLB)
NYSE: DLB · Real-Time Price · USD
79.91
-1.72 (-2.11%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Dolby Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 81.45 | 81.49 | 79.30 | 79.45 | - | -2.67% | 75,220 |
| Mar 27, 2025 | 81.74 | 82.38 | 81.25 | 81.63 | 81.63 | -0.13% | 331,926 |
| Mar 26, 2025 | 81.48 | 82.55 | 81.14 | 81.74 | 81.74 | 0.29% | 263,952 |
| Mar 25, 2025 | 81.42 | 82.63 | 81.22 | 81.50 | 81.50 | -0.15% | 261,445 |
| Mar 24, 2025 | 81.31 | 82.05 | 80.78 | 81.62 | 81.62 | 1.03% | 441,543 |
| Mar 21, 2025 | 81.02 | 81.04 | 79.87 | 80.79 | 80.79 | -1.32% | 1,830,811 |
| Mar 20, 2025 | 81.87 | 82.45 | 81.54 | 81.87 | 81.87 | -0.84% | 461,423 |
| Mar 19, 2025 | 82.34 | 83.25 | 82.09 | 82.56 | 82.56 | 0.34% | 441,758 |
| Mar 18, 2025 | 81.69 | 82.48 | 81.49 | 82.28 | 82.28 | 0.13% | 351,127 |
| Mar 17, 2025 | 81.66 | 83.22 | 81.66 | 82.17 | 82.17 | 0.29% | 438,821 |
| Mar 14, 2025 | 80.49 | 81.97 | 80.29 | 81.93 | 81.93 | 2.41% | 394,295 |
| Mar 13, 2025 | 80.77 | 81.90 | 79.78 | 80.00 | 80.00 | -1.50% | 376,408 |
| Mar 12, 2025 | 82.00 | 82.00 | 80.63 | 81.22 | 81.22 | -0.72% | 635,108 |
| Mar 11, 2025 | 82.10 | 82.54 | 81.14 | 81.81 | 81.81 | -0.24% | 763,952 |
| Mar 10, 2025 | 83.00 | 83.78 | 81.92 | 82.01 | 82.01 | -1.61% | 684,002 |
| Mar 7, 2025 | 81.87 | 84.15 | 81.45 | 83.35 | 83.35 | 1.03% | 651,791 |
| Mar 6, 2025 | 82.10 | 83.25 | 81.67 | 82.50 | 82.50 | 0.36% | 656,783 |
| Mar 5, 2025 | 80.60 | 82.28 | 80.22 | 82.20 | 82.20 | 1.93% | 518,455 |
| Mar 4, 2025 | 80.42 | 81.16 | 80.05 | 80.64 | 80.64 | -0.30% | 463,254 |
| Mar 3, 2025 | 82.13 | 82.71 | 80.54 | 80.88 | 80.88 | -0.89% | 402,718 |
| Feb 28, 2025 | 80.83 | 81.74 | 80.16 | 81.61 | 81.61 | 0.67% | 560,060 |
| Feb 27, 2025 | 81.37 | 82.15 | 80.90 | 81.07 | 81.07 | -0.64% | 439,827 |
| Feb 26, 2025 | 81.58 | 82.36 | 81.14 | 81.59 | 81.59 | -0.12% | 341,265 |
| Feb 25, 2025 | 81.25 | 82.16 | 80.71 | 81.69 | 81.69 | 0.36% | 488,052 |
| Feb 24, 2025 | 81.59 | 81.72 | 80.52 | 81.40 | 81.40 | -0.21% | 726,393 |
| Feb 21, 2025 | 82.61 | 82.86 | 81.00 | 81.57 | 81.57 | -0.91% | 646,093 |
| Feb 20, 2025 | 83.04 | 83.51 | 81.91 | 82.32 | 82.32 | -1.26% | 557,950 |
| Feb 19, 2025 | 84.27 | 85.21 | 83.11 | 83.37 | 83.37 | -1.34% | 600,477 |
| Feb 18, 2025 | 83.82 | 84.83 | 83.67 | 84.50 | 84.50 | 0.90% | 560,970 |
| Feb 14, 2025 | 84.38 | 85.03 | 83.47 | 83.75 | 83.75 | -0.63% | 440,257 |
| Feb 13, 2025 | 83.70 | 84.32 | 83.06 | 84.28 | 84.28 | 1.57% | 276,260 |
| Feb 12, 2025 | 83.36 | 83.94 | 82.43 | 82.98 | 82.98 | -0.63% | 431,996 |
| Feb 11, 2025 | 84.08 | 84.51 | 83.05 | 83.51 | 83.51 | -1.18% | 375,356 |
| Feb 10, 2025 | 85.18 | 85.45 | 84.05 | 84.51 | 84.18 | 0.78% | 415,438 |
| Feb 7, 2025 | 84.49 | 84.95 | 83.52 | 83.86 | 83.53 | -0.68% | 419,807 |
| Feb 6, 2025 | 84.20 | 84.79 | 83.73 | 84.43 | 84.10 | -0.02% | 392,208 |
| Feb 5, 2025 | 84.79 | 84.89 | 83.55 | 84.45 | 84.12 | 0.11% | 404,918 |
| Feb 4, 2025 | 83.92 | 84.56 | 82.98 | 84.36 | 84.03 | 0.26% | 513,870 |
| Feb 3, 2025 | 82.45 | 84.89 | 81.92 | 84.14 | 83.81 | 0.49% | 531,587 |
| Jan 31, 2025 | 84.79 | 85.49 | 82.58 | 83.73 | 83.40 | -4.11% | 744,113 |
| Jan 30, 2025 | 83.00 | 89.66 | 81.50 | 87.32 | 86.98 | 8.30% | 945,349 |
| Jan 29, 2025 | 80.94 | 81.11 | 79.96 | 80.63 | 80.31 | 0.02% | 406,268 |
| Jan 28, 2025 | 80.78 | 82.09 | 80.26 | 80.61 | 80.29 | -0.58% | 583,136 |
| Jan 27, 2025 | 79.71 | 81.27 | 79.44 | 81.08 | 80.76 | 1.72% | 414,410 |
| Jan 24, 2025 | 80.74 | 80.87 | 79.13 | 79.71 | 79.40 | -0.91% | 495,824 |
| Jan 23, 2025 | 80.87 | 80.87 | 79.97 | 80.44 | 80.12 | -0.64% | 263,083 |
| Jan 22, 2025 | 81.63 | 81.69 | 80.79 | 80.96 | 80.64 | -0.64% | 450,395 |
| Jan 21, 2025 | 81.86 | 82.18 | 81.31 | 81.48 | 81.16 | 0.26% | 421,060 |
| Jan 17, 2025 | 81.56 | 81.70 | 80.96 | 81.27 | 80.95 | 0.35% | 531,270 |
| Jan 16, 2025 | 81.34 | 81.46 | 80.36 | 80.99 | 80.67 | -0.43% | 428,604 |