Dolby Laboratories, Inc. (DLB)
NYSE: DLB · Real-Time Price · USD
64.19
+1.16 (1.84%)
At close: Jan 30, 2026, 4:00 PM EST
64.19
0.00 (0.00%)
After-hours: Jan 30, 2026, 4:20 PM EST
Dolby Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 62.80 | 65.15 | 61.78 | 64.19 | 64.19 | 1.84% | 2,204,317 |
| Jan 29, 2026 | 61.10 | 63.04 | 60.14 | 63.03 | 63.03 | 3.01% | 1,812,189 |
| Jan 28, 2026 | 61.74 | 61.90 | 61.02 | 61.19 | 61.19 | -0.28% | 744,535 |
| Jan 27, 2026 | 61.87 | 61.87 | 60.56 | 61.36 | 61.36 | -1.22% | 668,546 |
| Jan 26, 2026 | 62.33 | 62.52 | 61.92 | 62.12 | 62.12 | 0.11% | 692,059 |
| Jan 23, 2026 | 62.70 | 62.70 | 61.64 | 62.05 | 62.05 | -1.02% | 756,866 |
| Jan 22, 2026 | 62.45 | 63.32 | 62.45 | 62.69 | 62.69 | 0.87% | 1,339,272 |
| Jan 21, 2026 | 62.00 | 63.10 | 61.77 | 62.15 | 62.15 | 0.83% | 945,882 |
| Jan 20, 2026 | 61.86 | 62.27 | 61.33 | 61.64 | 61.64 | -1.34% | 648,076 |
| Jan 16, 2026 | 63.19 | 63.54 | 62.41 | 62.48 | 62.48 | -1.39% | 566,825 |
| Jan 15, 2026 | 63.77 | 64.17 | 63.23 | 63.36 | 63.36 | -0.28% | 636,182 |
| Jan 14, 2026 | 63.77 | 63.99 | 63.11 | 63.54 | 63.54 | -0.42% | 435,447 |
| Jan 13, 2026 | 64.42 | 64.50 | 63.14 | 63.81 | 63.81 | -0.95% | 466,472 |
| Jan 12, 2026 | 64.20 | 64.87 | 63.78 | 64.42 | 64.42 | 0.11% | 452,543 |
| Jan 9, 2026 | 63.66 | 64.43 | 63.05 | 64.35 | 64.35 | 1.15% | 483,787 |
| Jan 8, 2026 | 63.99 | 64.30 | 63.14 | 63.62 | 63.62 | -1.29% | 793,024 |
| Jan 7, 2026 | 64.70 | 64.84 | 63.83 | 64.45 | 64.45 | -0.32% | 598,522 |
| Jan 6, 2026 | 63.30 | 64.79 | 63.30 | 64.66 | 64.66 | 1.28% | 801,213 |
| Jan 5, 2026 | 63.31 | 64.78 | 63.31 | 63.84 | 63.84 | 0.49% | 642,517 |
| Jan 2, 2026 | 64.47 | 64.47 | 63.23 | 63.53 | 63.53 | -1.07% | 685,451 |
| Dec 31, 2025 | 65.27 | 65.27 | 64.19 | 64.22 | 64.22 | -1.80% | 395,696 |
| Dec 30, 2025 | 65.04 | 65.50 | 64.97 | 65.40 | 65.40 | 0.38% | 548,749 |
| Dec 29, 2025 | 65.58 | 66.14 | 65.07 | 65.15 | 65.15 | -0.85% | 439,071 |
| Dec 26, 2025 | 66.34 | 66.34 | 65.41 | 65.71 | 65.71 | -0.71% | 316,637 |
| Dec 24, 2025 | 65.83 | 66.33 | 65.55 | 66.18 | 66.18 | 0.29% | 324,553 |
| Dec 23, 2025 | 66.20 | 66.26 | 65.64 | 65.99 | 65.99 | -0.38% | 446,607 |
| Dec 22, 2025 | 66.33 | 66.94 | 66.13 | 66.24 | 66.24 | -0.02% | 505,194 |
| Dec 19, 2025 | 66.57 | 67.00 | 66.19 | 66.25 | 66.25 | -0.76% | 1,832,491 |
| Dec 18, 2025 | 67.27 | 67.54 | 66.44 | 66.76 | 66.76 | -0.57% | 816,590 |
| Dec 17, 2025 | 66.77 | 67.60 | 66.44 | 67.14 | 67.14 | 0.51% | 575,386 |
| Dec 16, 2025 | 66.68 | 67.43 | 65.96 | 66.80 | 66.80 | 0.27% | 776,523 |
| Dec 15, 2025 | 67.96 | 68.00 | 66.48 | 66.62 | 66.62 | -1.36% | 541,530 |
| Dec 12, 2025 | 67.78 | 68.43 | 67.40 | 67.54 | 67.54 | -0.15% | 371,323 |
| Dec 11, 2025 | 68.17 | 68.84 | 67.59 | 67.64 | 67.64 | -0.95% | 411,147 |
| Dec 10, 2025 | 67.29 | 68.53 | 67.25 | 68.29 | 68.29 | 1.19% | 713,743 |
| Dec 9, 2025 | 66.83 | 68.10 | 66.38 | 67.49 | 67.49 | 0.69% | 500,834 |
| Dec 8, 2025 | 66.97 | 67.29 | 66.35 | 67.03 | 67.03 | 0.04% | 546,794 |
| Dec 5, 2025 | 65.99 | 67.36 | 65.90 | 67.00 | 67.00 | 1.41% | 662,516 |
| 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% | 523,047 |
| Dec 1, 2025 | 67.18 | 68.00 | 66.99 | 67.14 | 66.78 | -0.46% | 637,004 |
| 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 |