Dolby Laboratories, Inc. (DLB)

Dolby Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	64.08	64.71	62.73	62.95	62.95	-1.08%	633,226
Apr 27, 2026	64.02	64.39	63.38	63.64	63.64	-0.69%	456,992
Apr 24, 2026	63.13	64.29	62.54	64.08	64.08	1.78%	382,104
Apr 23, 2026	64.46	64.98	62.09	62.96	62.96	-3.03%	416,282
Apr 22, 2026	65.11	65.25	64.42	64.93	64.93	0.02%	431,172
Apr 21, 2026	64.76	65.65	64.76	64.92	64.92	0.23%	353,428
Apr 20, 2026	64.59	65.22	64.56	64.77	64.77	0.20%	514,521
Apr 17, 2026	64.68	65.50	64.51	64.64	64.64	0.94%	710,889
Apr 16, 2026	63.74	64.10	63.09	64.04	64.04	1.63%	462,362
Apr 15, 2026	62.19	63.06	62.01	63.01	63.01	1.73%	501,690
Apr 14, 2026	61.92	62.59	61.62	61.94	61.94	0.62%	618,206
Apr 13, 2026	60.62	61.67	59.65	61.56	61.56	1.57%	587,465
Apr 10, 2026	60.90	61.17	60.23	60.61	60.61	-0.79%	413,194
Apr 9, 2026	61.05	61.11	60.03	61.09	61.09	-0.55%	497,414
Apr 8, 2026	62.16	62.58	61.40	61.43	61.43	0.38%	703,136
Apr 7, 2026	61.14	61.59	60.78	61.20	61.20	-0.24%	399,895
Apr 6, 2026	61.73	61.73	60.85	61.35	61.35	-0.71%	349,524
Apr 2, 2026	60.78	62.07	59.98	61.79	61.79	1.76%	532,081
Apr 1, 2026	60.08	60.85	59.46	60.72	60.72	1.10%	669,348
Mar 31, 2026	58.75	60.38	58.44	60.06	60.06	3.05%	665,846
Mar 30, 2026	58.44	58.89	57.86	58.28	58.28	0.43%	537,934
Mar 27, 2026	58.27	58.57	57.62	58.03	58.03	-1.19%	583,133
Mar 26, 2026	58.35	59.67	58.34	58.73	58.73	0.15%	599,861
Mar 25, 2026	59.43	59.80	58.13	58.64	58.64	-0.39%	605,528
Mar 24, 2026	59.15	59.56	58.39	58.87	58.87	-1.32%	496,384
Mar 23, 2026	60.99	61.05	59.41	59.66	59.66	-1.11%	687,679
Mar 20, 2026	61.18	61.37	59.89	60.33	60.33	-1.92%	1,478,526
Mar 19, 2026	60.52	61.89	60.52	61.51	61.51	1.12%	581,461
Mar 18, 2026	60.86	61.71	60.63	60.83	60.83	-1.09%	515,736
Mar 17, 2026	61.52	62.27	61.28	61.50	61.50	0.51%	616,968
Mar 16, 2026	60.76	61.72	60.75	61.19	61.19	1.14%	893,469
Mar 13, 2026	62.99	63.14	60.44	60.50	60.50	-3.83%	721,524
Mar 12, 2026	63.42	64.19	62.80	62.91	62.91	-1.47%	614,088
Mar 11, 2026	64.11	64.81	63.33	63.85	63.85	-0.20%	632,760
Mar 10, 2026	65.21	65.23	63.88	63.98	63.98	-1.92%	464,925
Mar 9, 2026	64.74	65.40	63.82	65.23	65.23	-0.09%	529,328
Mar 6, 2026	65.26	65.42	64.12	65.29	65.29	-0.35%	425,561
Mar 5, 2026	64.52	65.92	64.52	65.52	65.52	1.14%	547,554
Mar 4, 2026	64.80	65.28	64.01	64.78	64.78	0.06%	448,573
Mar 3, 2026	63.72	65.41	63.64	64.74	64.74	-0.58%	596,046
Mar 2, 2026	65.69	66.47	64.55	65.12	65.12	-2.18%	720,973
Feb 27, 2026	64.80	66.68	64.32	66.57	66.57	1.73%	822,152
Feb 26, 2026	64.77	66.49	64.77	65.44	65.44	1.80%	880,587
Feb 25, 2026	64.00	64.75	63.23	64.28	64.28	0.44%	811,506
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.