Dolby Laboratories, Inc. (DLB)

NYSE: DLB · Real-Time Price · USD

62.10

+0.33 (0.53%)

At close: Aug 10, 2026, 4:00 PM EDT

61.56

-0.54 (-0.87%)

Pre-market: Aug 11, 2026, 8:09 AM EDT

Dolby Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	61.52	62.33	61.07	62.10	61.74	0.53%	856,267
Aug 7, 2026	61.50	61.84	61.02	61.77	61.41	1.40%	775,166
Aug 6, 2026	60.90	62.15	60.70	60.92	60.57	-0.72%	1,132,331
Aug 5, 2026	61.28	61.50	60.32	61.36	61.00	0.23%	839,126
Aug 4, 2026	59.00	61.25	58.65	61.22	60.87	2.49%	1,103,629
Aug 3, 2026	58.89	60.61	58.84	59.73	59.38	1.56%	1,448,758
Jul 31, 2026	56.55	59.45	54.61	58.81	58.47	13.58%	1,793,578
Jul 30, 2026	52.04	52.60	51.14	51.78	51.48	-1.45%	1,150,014
Jul 29, 2026	52.46	53.33	52.32	52.54	52.24	0.06%	1,305,966
Jul 28, 2026	51.49	53.09	51.24	52.51	52.21	2.42%	849,184
Jul 27, 2026	50.34	51.79	50.34	51.27	50.97	2.83%	1,003,215
Jul 24, 2026	49.63	50.10	49.48	49.86	49.57	1.42%	717,190
Jul 23, 2026	49.17	49.40	48.79	49.16	48.88	0.06%	797,770
Jul 22, 2026	49.95	49.95	48.77	49.13	48.85	-1.58%	728,888
Jul 21, 2026	50.50	50.84	49.52	49.92	49.63	-1.42%	675,666
Jul 20, 2026	49.37	50.67	48.55	50.64	50.35	3.20%	936,838
Jul 17, 2026	49.64	50.04	48.56	49.07	48.79	-1.84%	936,328
Jul 16, 2026	49.14	50.19	48.86	49.99	49.70	1.71%	794,634
Jul 15, 2026	48.89	50.40	48.89	49.15	48.87	1.32%	765,771
Jul 14, 2026	48.99	49.34	48.26	48.51	48.23	-1.72%	859,620
Jul 13, 2026	50.05	50.71	49.08	49.36	49.07	-0.88%	735,735
Jul 10, 2026	50.32	50.64	49.55	49.80	49.51	-0.64%	501,978
Jul 9, 2026	49.17	50.42	48.88	50.12	49.83	0.48%	723,655
Jul 8, 2026	48.74	50.84	48.66	49.88	49.59	1.16%	1,072,485
Jul 7, 2026	50.51	51.21	48.66	49.31	49.02	-1.46%	1,427,540
Jul 6, 2026	51.00	51.24	50.03	50.04	49.75	-2.17%	1,305,272
Jul 2, 2026	53.74	53.77	50.61	51.15	50.85	-2.74%	1,391,223
Jul 1, 2026	53.22	53.54	52.56	52.59	52.29	0.02%	933,675
Jun 30, 2026	51.53	52.90	51.50	52.58	52.28	0.88%	734,000
Jun 29, 2026	53.90	53.95	51.76	52.12	51.82	-2.56%	1,111,818
Jun 26, 2026	52.40	53.89	52.30	53.49	53.18	1.98%	1,332,414
Jun 25, 2026	52.72	53.52	52.09	52.45	52.15	-0.36%	826,947
Jun 24, 2026	52.17	52.85	51.83	52.64	52.33	1.02%	1,054,839
Jun 23, 2026	52.40	52.98	51.99	52.11	51.81	-0.59%	759,908
Jun 22, 2026	51.30	52.84	51.30	52.42	52.12	0.17%	1,260,752
Jun 18, 2026	51.25	52.39	50.73	52.33	52.03	2.15%	2,267,761
Jun 17, 2026	52.62	53.23	51.08	51.23	50.93	-3.05%	830,632
Jun 16, 2026	53.45	54.00	52.72	52.84	52.53	-1.12%	606,902
Jun 15, 2026	53.00	54.43	52.75	53.44	53.13	1.75%	932,361
Jun 12, 2026	52.66	52.82	52.04	52.52	52.22	-0.40%	593,525
Jun 11, 2026	52.59	52.99	51.78	52.73	52.42	-0.30%	678,026
Jun 10, 2026	53.60	54.69	52.85	52.89	52.58	-2.29%	573,883
Jun 9, 2026	53.99	54.87	53.46	54.13	53.82	0.22%	652,137
Jun 8, 2026	53.59	54.40	53.02	54.01	53.70	0.43%	663,121
Jun 5, 2026	54.14	54.67	53.30	53.78	53.47	-0.48%	592,681
Jun 4, 2026	55.24	55.62	53.98	54.04	53.73	-1.55%	878,995
Jun 3, 2026	55.50	55.78	54.72	54.89	54.57	-1.29%	773,121
Jun 2, 2026	55.55	55.66	54.29	55.61	55.29	-0.82%	863,901
Jun 1, 2026	56.16	56.52	55.09	56.07	55.74	0.47%	799,369
May 29, 2026	55.38	56.22	55.33	55.81	55.49	1.00%	1,017,287