Dolby Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	67.80	67.88	67.21	67.38	-	0.03%	46,788
Oct 24, 2025	68.14	68.15	67.27	67.36	67.36	-0.34%	473,129
Oct 23, 2025	67.23	67.83	66.96	67.59	67.59	0.58%	517,245
Oct 22, 2025	69.18	69.71	67.10	67.20	67.20	-3.42%	544,108
Oct 21, 2025	68.78	69.76	68.48	69.58	69.58	1.15%	584,397
Oct 20, 2025	69.13	69.39	68.74	68.79	68.79	0.06%	357,866
Oct 17, 2025	67.66	68.83	67.66	68.75	68.75	0.84%	390,024
Oct 16, 2025	68.96	69.04	67.85	68.18	68.18	-0.90%	394,029
Oct 15, 2025	69.49	69.78	68.72	68.80	68.80	-0.45%	491,150
Oct 14, 2025	67.83	69.40	67.54	69.11	69.11	0.54%	370,770
Oct 13, 2025	68.71	68.91	67.83	68.74	68.74	0.87%	301,328
Oct 10, 2025	70.14	70.31	67.96	68.15	68.15	-2.77%	385,373
Oct 9, 2025	71.01	71.24	69.73	70.09	70.09	-1.30%	318,962
Oct 8, 2025	70.32	71.34	69.50	71.01	71.01	1.54%	609,699
Oct 7, 2025	72.96	72.96	69.91	69.93	69.93	-3.77%	569,348
Oct 6, 2025	71.36	72.70	70.73	72.67	72.67	1.98%	776,067
Oct 3, 2025	71.53	71.97	71.25	71.26	71.26	-0.35%	408,642
Oct 2, 2025	72.14	72.69	71.49	71.51	71.51	-0.91%	453,981
Oct 1, 2025	72.32	73.01	71.83	72.17	72.17	-0.28%	493,586
Sep 30, 2025	72.23	72.45	71.80	72.37	72.37	-0.08%	587,981
Sep 29, 2025	72.75	72.85	72.09	72.43	72.43	0.06%	553,206
Sep 26, 2025	71.65	72.54	71.65	72.39	72.39	1.39%	568,233
Sep 25, 2025	71.28	71.64	70.89	71.40	71.40	-0.29%	354,005
Sep 24, 2025	71.96	72.36	71.58	71.61	71.61	-0.76%	461,569
Sep 23, 2025	72.50	72.90	72.03	72.16	72.16	-0.30%	364,960
Sep 22, 2025	71.54	72.54	71.34	72.38	72.38	1.12%	454,467
Sep 19, 2025	72.25	72.33	71.26	71.58	71.58	-0.72%	2,062,878
Sep 18, 2025	71.92	72.36	71.58	72.10	72.10	0.91%	387,109
Sep 17, 2025	72.18	72.94	71.16	71.45	71.45	-0.61%	438,477
Sep 16, 2025	71.74	72.19	71.29	71.89	71.89	0.13%	373,861
Sep 15, 2025	71.90	72.48	71.48	71.80	71.80	0.50%	422,996
Sep 12, 2025	72.24	72.24	71.44	71.44	71.44	-0.93%	337,865
Sep 11, 2025	71.24	72.29	71.23	72.11	72.11	1.65%	395,113
Sep 10, 2025	72.11	72.29	70.76	70.94	70.94	-1.87%	389,146
Sep 9, 2025	73.53	73.78	72.13	72.29	72.29	-1.36%	294,907
Sep 8, 2025	73.16	73.59	72.52	73.29	73.29	0.89%	540,955
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