Dolby Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	59.05	60.88	59.05	60.83	60.83	3.38%	479,674
Oct 14, 2026	58.41	59.07	58.17	58.84	58.84	0.82%	616,965
Oct 13, 2026	58.21	59.37	58.14	58.36	58.36	0.50%	501,094
Oct 12, 2026	59.03	59.03	57.70	58.07	58.07	-1.14%	539,004
Oct 9, 2026	58.76	59.20	58.47	58.74	58.74	0.50%	583,875
Oct 8, 2026	58.16	59.07	57.74	58.45	58.45	0.17%	1,058,279
Oct 7, 2026	58.28	58.71	57.53	58.35	58.35	-0.19%	691,015
Oct 6, 2026	59.68	59.68	58.34	58.46	58.46	-1.52%	637,389
Oct 5, 2026	58.87	59.64	58.19	59.36	59.36	0.80%	758,547
Oct 2, 2026	59.45	59.45	58.71	58.89	58.89	-0.29%	649,741
Oct 1, 2026	59.32	59.66	58.08	59.06	59.06	0.49%	788,610
Sep 30, 2026	58.25	59.18	58.08	58.77	58.77	1.45%	602,525
Sep 29, 2026	57.97	58.09	57.32	57.93	57.93	-0.45%	849,985
Sep 28, 2026	58.07	58.47	57.65	58.19	58.19	-0.63%	621,293
Sep 25, 2026	57.70	58.64	57.22	58.56	58.56	1.74%	571,863
Sep 24, 2026	58.01	58.98	56.39	57.56	57.56	-0.81%	837,552
Sep 23, 2026	58.67	59.97	57.84	58.03	58.03	-0.63%	1,307,630
Sep 22, 2026	58.11	58.57	56.49	58.40	58.40	1.87%	1,626,013
Sep 21, 2026	57.97	58.34	56.87	57.33	57.33	-0.56%	845,776
Sep 18, 2026	57.54	57.85	57.07	57.65	57.65	0.31%	2,064,656
Sep 17, 2026	59.21	59.21	57.43	57.47	57.47	-2.16%	794,379
Sep 16, 2026	60.00	60.30	58.68	58.74	58.74	-2.68%	853,598
Sep 15, 2026	61.50	61.90	59.89	60.36	60.36	-2.50%	1,102,997
Sep 14, 2026	65.00	65.70	61.70	61.91	61.91	-3.99%	1,348,917
Sep 11, 2026	62.81	64.62	62.36	64.48	64.48	2.97%	1,028,786
Sep 10, 2026	61.76	62.92	61.37	62.62	62.62	1.26%	938,307
Sep 9, 2026	62.54	62.67	61.55	61.84	61.84	-0.77%	779,140
Sep 8, 2026	61.64	62.41	60.68	62.32	62.32	0.58%	672,476
Sep 4, 2026	61.45	61.96	60.91	61.96	61.96	0.06%	597,536
Sep 3, 2026	62.20	62.70	61.75	61.92	61.92	0.21%	775,609
Sep 2, 2026	61.25	62.27	60.94	61.79	61.79	0.59%	776,360
Sep 1, 2026	60.96	61.78	60.02	61.43	61.43	-0.21%	1,071,954
Aug 31, 2026	61.33	62.30	60.14	61.56	61.56	0.10%	1,020,562
Aug 28, 2026	62.09	62.66	60.23	61.50	61.50	-1.46%	1,712,116
Aug 27, 2026	63.38	64.86	62.37	62.41	62.41	-3.91%	1,618,719
Aug 26, 2026	65.46	66.62	64.89	64.95	64.95	-1.77%	1,171,622
Aug 25, 2026	65.72	66.48	65.00	66.12	66.12	0.11%	962,429
Aug 24, 2026	65.04	66.42	64.92	66.05	66.05	1.20%	995,775
Aug 21, 2026	64.58	65.36	64.08	65.27	65.27	1.68%	893,097
Aug 20, 2026	62.35	64.30	62.00	64.19	64.19	2.38%	807,461
Aug 19, 2026	61.54	62.89	61.54	62.70	62.70	2.62%	610,830
Aug 18, 2026	61.38	61.72	60.86	61.10	61.10	-0.41%	508,540
Aug 17, 2026	61.76	62.16	61.33	61.35	61.35	-1.67%	607,649
Aug 14, 2026	62.46	63.00	61.71	62.39	62.39	0.03%	636,404
Aug 13, 2026	61.47	62.42	60.95	62.37	62.37	1.60%	687,965
Aug 12, 2026	60.75	61.65	60.16	61.39	61.39	0.05%	621,158
Aug 11, 2026	61.50	62.41	61.09	61.36	61.36	-0.62%	731,004
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