Dolby Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	61.13	61.13	61.13	61.13	-	-1.28%	5,875
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
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