Dolby Laboratories, Inc. (DLB)
NYSE: DLB · Real-Time Price · USD
73.29
+0.65 (0.89%)
At close: Sep 8, 2025, 4:00 PM
73.29
0.00 (0.00%)
After-hours: Sep 8, 2025, 4:00 PM EDT
Dolby Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 73.16 | 73.59 | 72.52 | 73.33 | - | 0.95% | 175,363 |
| 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 |
| Jul 18, 2025 | 75.84 | 75.87 | 74.96 | 75.35 | 75.01 | -0.36% | 246,184 |
| Jul 17, 2025 | 74.88 | 75.90 | 74.87 | 75.62 | 75.28 | 0.81% | 333,860 |
| Jul 16, 2025 | 74.46 | 75.28 | 74.09 | 75.01 | 74.67 | 0.90% | 337,222 |
| Jul 15, 2025 | 75.01 | 75.31 | 74.27 | 74.34 | 74.00 | -1.05% | 317,240 |
| Jul 14, 2025 | 74.85 | 75.56 | 74.72 | 75.13 | 74.79 | -0.05% | 272,799 |
| Jul 11, 2025 | 75.13 | 75.70 | 74.99 | 75.17 | 74.83 | -0.67% | 278,500 |
| Jul 10, 2025 | 75.45 | 76.28 | 74.85 | 75.68 | 75.34 | 0.33% | 286,431 |
| Jul 9, 2025 | 75.50 | 75.81 | 74.82 | 75.43 | 75.09 | -0.21% | 337,407 |
| Jul 8, 2025 | 74.99 | 75.97 | 74.88 | 75.59 | 75.25 | 1.14% | 401,792 |
| Jul 7, 2025 | 75.35 | 75.85 | 74.53 | 74.74 | 74.40 | -1.09% | 415,255 |
| Jul 3, 2025 | 76.10 | 76.63 | 75.00 | 75.56 | 75.22 | -0.66% | 276,142 |
| Jul 2, 2025 | 75.58 | 76.36 | 75.34 | 76.06 | 75.72 | 0.65% | 311,467 |
| Jul 1, 2025 | 74.30 | 76.24 | 74.10 | 75.57 | 75.23 | 1.76% | 348,461 |
| Jun 30, 2025 | 74.21 | 74.54 | 73.68 | 74.26 | 73.92 | 0.28% | 351,651 |
| Jun 27, 2025 | 74.99 | 75.04 | 73.62 | 74.05 | 73.71 | -1.03% | 560,735 |