Dolby Laboratories, Inc. (DLB)

Dolby Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	58.60	59.35	57.42	57.47	57.11	-0.88%	631,997
May 6, 2026	59.11	59.35	57.36	57.98	57.62	-1.80%	768,603
May 5, 2026	58.36	59.29	57.14	59.04	58.67	1.08%	1,118,522
May 4, 2026	57.58	59.06	57.30	58.41	58.04	1.65%	1,135,630
May 1, 2026	60.02	62.93	55.73	57.46	57.10	-10.41%	2,137,322
Apr 30, 2026	63.09	64.32	62.29	64.14	63.74	1.39%	646,116
Apr 29, 2026	62.62	63.35	62.43	63.26	62.86	0.49%	544,758
Apr 28, 2026	64.08	64.71	62.73	62.95	62.56	-1.08%	634,226
Apr 27, 2026	64.02	64.39	63.38	63.64	63.24	-0.69%	457,013
Apr 24, 2026	63.13	64.29	62.54	64.08	63.68	1.78%	390,389
Apr 23, 2026	64.46	64.98	62.09	62.96	62.57	-3.03%	418,389
Apr 22, 2026	65.11	65.25	64.42	64.93	64.52	0.02%	432,318
Apr 21, 2026	64.76	65.65	64.76	64.92	64.51	0.23%	353,699
Apr 20, 2026	64.59	65.22	64.56	64.77	64.37	0.20%	521,187
Apr 17, 2026	64.68	65.50	64.51	64.64	64.24	0.94%	711,685
Apr 16, 2026	63.74	64.10	63.09	64.04	63.64	1.63%	462,362
Apr 15, 2026	62.19	63.06	62.01	63.01	62.62	1.73%	501,716
Apr 14, 2026	61.92	62.59	61.62	61.94	61.55	0.62%	618,206
Apr 13, 2026	60.62	61.67	59.65	61.56	61.18	1.57%	587,465
Apr 10, 2026	60.90	61.17	60.23	60.61	60.23	-0.79%	413,194
Apr 9, 2026	61.05	61.11	60.03	61.09	60.71	-0.55%	497,465
Apr 8, 2026	62.16	62.58	61.40	61.43	61.05	0.38%	703,136
Apr 7, 2026	61.14	61.59	60.78	61.20	60.82	-0.24%	399,915
Apr 6, 2026	61.73	61.73	60.85	61.35	60.97	-0.71%	349,524
Apr 2, 2026	60.78	62.07	59.98	61.79	61.40	1.76%	532,111
Apr 1, 2026	60.08	60.85	59.46	60.72	60.34	1.10%	669,353
Mar 31, 2026	58.75	60.38	58.44	60.06	59.68	3.05%	665,850
Mar 30, 2026	58.44	58.89	57.86	58.28	57.92	0.43%	546,624
Mar 27, 2026	58.27	58.57	57.62	58.03	57.67	-1.19%	587,438

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.