Dolby Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	65.99	67.36	65.90	67.00	67.00	1.41%	662,508
Dec 4, 2025	66.46	66.86	65.90	66.07	66.07	-0.33%	560,955
Dec 3, 2025	66.32	67.29	66.20	66.29	66.29	-0.03%	538,508
Dec 2, 2025	66.87	67.29	66.09	66.31	66.31	-1.24%	523,042
Dec 1, 2025	67.18	68.00	66.99	67.14	66.78	-0.46%	577,274
Nov 28, 2025	66.80	68.12	66.80	67.45	67.09	0.67%	286,215
Nov 26, 2025	67.21	67.75	66.97	67.00	66.64	-0.56%	601,931
Nov 25, 2025	66.70	68.00	66.51	67.38	67.02	0.91%	523,859
Nov 24, 2025	67.37	67.37	66.49	66.77	66.41	-1.05%	899,562
Nov 21, 2025	65.55	67.65	65.13	67.48	67.12	3.01%	822,424
Nov 20, 2025	65.90	66.39	65.21	65.51	65.16	0.78%	847,710
Nov 19, 2025	64.15	68.08	64.15	65.00	64.65	0.06%	1,448,296
Nov 18, 2025	64.33	65.15	64.02	64.96	64.61	0.64%	939,573
Nov 17, 2025	65.52	65.52	64.20	64.55	64.20	-1.54%	928,442
Nov 14, 2025	65.13	65.70	64.93	65.56	65.21	-0.38%	486,010
Nov 13, 2025	66.52	67.17	65.70	65.81	65.46	-1.56%	433,419
Nov 12, 2025	66.05	66.96	66.05	66.85	66.49	1.64%	659,145
Nov 11, 2025	65.61	66.06	65.43	65.77	65.42	0.44%	296,733
Nov 10, 2025	65.76	65.76	64.86	65.48	65.13	0.57%	470,836
Nov 7, 2025	64.81	65.34	64.38	65.11	64.76	0.15%	507,786
Nov 6, 2025	65.51	65.51	64.73	65.01	64.66	-0.63%	392,438
Nov 5, 2025	65.22	65.78	64.70	65.42	65.07	0.66%	513,760
Nov 4, 2025	65.98	65.98	64.71	64.99	64.64	-2.08%	558,912
Nov 3, 2025	66.28	66.41	65.16	66.37	66.01	0.08%	676,554
Oct 31, 2025	65.64	66.59	65.25	66.32	65.96	1.01%	772,123
Oct 30, 2025	64.50	66.02	64.50	65.66	65.31	1.09%	955,076
Oct 29, 2025	66.48	66.63	64.56	64.95	64.60	-2.40%	670,141
Oct 28, 2025	67.50	67.55	66.52	66.55	66.19	-1.55%	396,766
Oct 27, 2025	67.80	68.08	67.21	67.60	67.24	0.36%	410,685
Oct 24, 2025	68.14	68.15	67.27	67.36	67.00	-0.34%	473,129
Oct 23, 2025	67.23	67.83	66.96	67.59	67.23	0.58%	517,245
Oct 22, 2025	69.18	69.71	67.10	67.20	66.84	-3.42%	544,108
Oct 21, 2025	68.78	69.76	68.48	69.58	69.21	1.15%	584,397
Oct 20, 2025	69.13	69.39	68.74	68.79	68.42	0.06%	357,866
Oct 17, 2025	67.66	68.83	67.66	68.75	68.38	0.84%	390,024
Oct 16, 2025	68.96	69.04	67.85	68.18	67.81	-0.90%	394,029
Oct 15, 2025	69.49	69.78	68.72	68.80	68.43	-0.45%	491,150
Oct 14, 2025	67.83	69.40	67.54	69.11	68.74	0.54%	370,770
Oct 13, 2025	68.71	68.91	67.83	68.74	68.37	0.87%	301,328
Oct 10, 2025	70.14	70.31	67.96	68.15	67.78	-2.77%	385,373
Oct 9, 2025	71.01	71.24	69.73	70.09	69.71	-1.30%	318,962
Oct 8, 2025	70.32	71.34	69.50	71.01	70.63	1.54%	609,699
Oct 7, 2025	72.96	72.96	69.91	69.93	69.56	-3.77%	569,348
Oct 6, 2025	71.36	72.70	70.73	72.67	72.28	1.98%	776,067
Oct 3, 2025	71.53	71.97	71.25	71.26	70.88	-0.35%	408,642
Oct 2, 2025	72.14	72.69	71.49	71.51	71.13	-0.91%	453,981
Oct 1, 2025	72.32	73.01	71.83	72.17	71.78	-0.28%	493,586
Sep 30, 2025	72.23	72.45	71.80	72.37	71.98	-0.08%	587,981
Sep 29, 2025	72.75	72.85	72.09	72.43	72.04	0.06%	553,206
Sep 26, 2025	71.65	72.54	71.65	72.39	72.00	1.39%	568,233