Dolby Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	50.50	50.84	49.59	49.95	-	-1.36%	193,754
Jul 20, 2026	49.37	50.67	48.55	50.64	50.64	3.20%	936,333
Jul 17, 2026	49.64	50.04	48.56	49.07	49.07	-1.84%	936,191
Jul 16, 2026	49.14	50.19	48.86	49.99	49.99	1.71%	794,510
Jul 15, 2026	48.89	50.40	48.89	49.15	49.15	1.32%	765,710
Jul 14, 2026	48.99	49.34	48.26	48.51	48.51	-1.72%	843,241
Jul 13, 2026	50.05	50.71	49.08	49.36	49.36	-0.88%	735,726
Jul 10, 2026	50.32	50.64	49.55	49.80	49.80	-0.64%	501,978
Jul 9, 2026	49.17	50.42	48.88	50.12	50.12	0.48%	720,689
Jul 8, 2026	48.74	50.84	48.66	49.88	49.88	1.16%	1,072,451
Jul 7, 2026	50.51	51.21	48.66	49.31	49.31	-1.46%	1,427,527
Jul 6, 2026	51.00	51.24	50.03	50.04	50.04	-2.17%	1,305,186
Jul 2, 2026	53.74	53.77	50.61	51.15	51.15	-2.74%	1,391,206
Jul 1, 2026	53.22	53.54	52.56	52.59	52.59	0.02%	933,669
Jun 30, 2026	51.53	52.90	51.50	52.58	52.58	0.88%	729,509
Jun 29, 2026	53.90	53.95	51.76	52.12	52.12	-2.56%	1,111,817
Jun 26, 2026	52.40	53.89	52.30	53.49	53.49	1.98%	1,318,231
Jun 25, 2026	52.72	53.52	52.09	52.45	52.45	-0.36%	826,946
Jun 24, 2026	52.17	52.85	51.83	52.64	52.64	1.02%	1,054,838
Jun 23, 2026	52.40	52.98	51.99	52.11	52.11	-0.59%	759,907
Jun 22, 2026	51.30	52.84	51.30	52.42	52.42	0.17%	1,260,752
Jun 18, 2026	51.25	52.39	50.73	52.33	52.33	2.15%	2,255,073
Jun 17, 2026	52.62	53.23	51.08	51.23	51.23	-3.05%	830,576
Jun 16, 2026	53.45	54.00	52.72	52.84	52.84	-1.12%	606,902
Jun 15, 2026	53.00	54.43	52.75	53.44	53.44	1.75%	931,714
Jun 12, 2026	52.66	52.82	52.04	52.52	52.52	-0.40%	593,323
Jun 11, 2026	52.59	52.99	51.78	52.73	52.73	-0.30%	678,025
Jun 10, 2026	53.60	54.69	52.85	52.89	52.89	-2.29%	573,387
Jun 9, 2026	53.99	54.87	53.46	54.13	54.13	0.22%	652,136
Jun 8, 2026	53.59	54.40	53.02	54.01	54.01	0.43%	663,121
Jun 5, 2026	54.14	54.67	53.30	53.78	53.78	-0.48%	592,670
Jun 4, 2026	55.24	55.62	53.98	54.04	54.04	-1.55%	844,923
Jun 3, 2026	55.50	55.78	54.72	54.89	54.89	-1.29%	773,104
Jun 2, 2026	55.55	55.66	54.29	55.61	55.61	-0.82%	849,118
Jun 1, 2026	56.16	56.52	55.09	56.07	56.07	0.47%	782,499
May 29, 2026	55.38	56.22	55.33	55.81	55.81	1.00%	975,277
May 28, 2026	55.52	55.73	54.55	55.26	55.26	-0.72%	703,814
May 27, 2026	56.81	57.79	55.59	55.66	55.66	-1.57%	624,953
May 26, 2026	54.30	56.83	54.23	56.55	56.55	3.36%	961,773
May 22, 2026	54.31	55.31	53.24	54.71	54.71	1.20%	884,071
May 21, 2026	53.99	54.74	52.49	54.06	54.06	-0.11%	1,183,093
May 20, 2026	53.19	54.13	52.45	54.12	54.12	1.41%	961,644
May 19, 2026	54.68	54.80	53.20	53.37	53.37	-1.84%	832,424
May 18, 2026	54.14	54.59	53.54	54.37	54.37	0.30%	690,547
May 15, 2026	54.90	55.16	54.11	54.21	54.21	-1.06%	852,507
May 14, 2026	54.36	54.81	53.82	54.79	54.79	0.94%	852,390
May 13, 2026	54.96	55.48	53.45	54.28	54.28	-1.99%	1,070,410
May 12, 2026	57.35	57.36	55.04	55.38	55.38	-3.23%	1,695,164
May 11, 2026	58.17	58.56	56.95	57.59	57.23	-0.96%	885,636
May 8, 2026	57.41	58.30	56.86	58.15	57.79	1.18%	581,408