Dolby Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	63.80	65.50	63.55	64.00	64.00	0.34%	886,693
Feb 23, 2026	63.57	64.07	62.76	63.78	63.78	-0.31%	838,472
Feb 20, 2026	64.17	65.66	63.77	63.98	63.98	-0.42%	883,361
Feb 19, 2026	64.86	64.87	63.78	64.25	64.25	-0.88%	645,348
Feb 18, 2026	63.86	65.12	63.82	64.82	64.82	1.84%	1,002,075
Feb 17, 2026	66.14	66.34	63.62	63.65	63.65	-3.59%	774,914
Feb 13, 2026	66.90	67.82	65.92	66.02	66.02	-0.83%	784,990
Feb 12, 2026	69.47	69.95	65.59	66.57	66.57	-3.65%	1,157,659
Feb 11, 2026	68.17	69.38	67.64	69.09	69.09	1.32%	1,255,394
Feb 10, 2026	66.60	68.44	66.42	68.19	68.19	2.42%	1,012,930
Feb 9, 2026	64.51	66.70	64.16	66.58	66.22	2.67%	915,777
Feb 6, 2026	64.26	65.00	64.04	64.85	64.50	1.38%	659,801
Feb 5, 2026	64.68	65.47	63.76	63.97	63.62	-0.79%	664,760
Feb 4, 2026	61.01	64.69	60.92	64.48	64.13	5.60%	947,333
Feb 3, 2026	63.83	64.00	60.78	61.06	60.73	-5.33%	871,226
Feb 2, 2026	63.86	65.10	63.24	64.50	64.15	0.48%	1,011,860
Jan 30, 2026	62.80	65.15	61.78	64.19	63.84	1.84%	2,213,423
Jan 29, 2026	61.10	63.04	60.14	63.03	62.69	3.01%	1,887,452
Jan 28, 2026	61.74	61.90	61.02	61.19	60.86	-0.28%	744,590
Jan 27, 2026	61.87	61.87	60.56	61.36	61.03	-1.22%	668,558
Jan 26, 2026	62.33	62.52	61.92	62.12	61.78	0.11%	692,061
Jan 23, 2026	62.70	62.70	61.64	62.05	61.71	-1.02%	895,178
Jan 22, 2026	62.45	63.32	62.45	62.69	62.35	0.87%	1,339,272
Jan 21, 2026	62.00	63.10	61.77	62.15	61.81	0.83%	945,938
Jan 20, 2026	61.86	62.27	61.33	61.64	61.31	-1.34%	648,165
Jan 16, 2026	63.19	63.54	62.41	62.48	62.14	-1.39%	579,958
Jan 15, 2026	63.77	64.17	63.23	63.36	63.02	-0.28%	686,528
Jan 14, 2026	63.77	63.99	63.11	63.54	63.20	-0.42%	435,457
Jan 13, 2026	64.42	64.50	63.14	63.81	63.46	-0.95%	466,495
Jan 12, 2026	64.20	64.87	63.78	64.42	64.07	0.11%	452,608
Jan 9, 2026	63.66	64.43	63.05	64.35	64.00	1.15%	484,026
Jan 8, 2026	63.99	64.30	63.14	63.62	63.28	-1.29%	793,025
Jan 7, 2026	64.70	64.84	63.83	64.45	64.10	-0.32%	598,522
Jan 6, 2026	63.30	64.79	63.30	64.66	64.31	1.28%	801,214
Jan 5, 2026	63.31	64.78	63.31	63.84	63.49	0.49%	642,519
Jan 2, 2026	64.47	64.47	63.23	63.53	63.19	-1.07%	685,584
Dec 31, 2025	65.27	65.27	64.19	64.22	63.87	-1.80%	395,708
Dec 30, 2025	65.04	65.50	64.97	65.40	65.05	0.38%	548,825
Dec 29, 2025	65.58	66.14	65.07	65.15	64.80	-0.85%	439,075
Dec 26, 2025	66.34	66.34	65.41	65.71	65.35	-0.71%	316,640
Dec 24, 2025	65.83	66.33	65.55	66.18	65.82	0.29%	324,554
Dec 23, 2025	66.20	66.26	65.64	65.99	65.63	-0.38%	446,608
Dec 22, 2025	66.33	66.94	66.13	66.24	65.88	-0.02%	505,194
Dec 19, 2025	66.57	67.00	66.19	66.25	65.89	-0.76%	1,849,321
Dec 18, 2025	67.27	67.54	66.44	66.76	66.40	-0.57%	816,590
Dec 17, 2025	66.77	67.60	66.44	67.14	66.78	0.51%	575,386
Dec 16, 2025	66.68	67.43	65.96	66.80	66.44	0.27%	776,523
Dec 15, 2025	67.96	68.00	66.48	66.62	66.26	-1.36%	541,530
Dec 12, 2025	67.78	68.43	67.40	67.54	67.17	-0.15%	371,323
Dec 11, 2025	68.17	68.84	67.59	67.64	67.27	-0.95%	411,147