Diodes Incorporated - DIOD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	54.68	54.26	54.26	55.38	54.06	223,515
January 12, 2026	54.57	54.29	54.29	54.95	53.6	230,837
January 09, 2026	54.92	55.08	55.08	55.36	54.2	227,876
January 08, 2026	53.22	54.92	54.92	55.33	53.18	254,511
January 07, 2026	54.27	53.76	53.76	54.29	52.54	237,433
January 06, 2026	52.36	54.84	54.84	54.94	52.08	357,600
January 05, 2026	51.65	52.03	52.03	54.17	51.65	331,102
January 02, 2026	50.47	51.43	51.43	51.55	50.27	265,500
December 31, 2025	50.24	49.34	49.34	50.38	49.13	201,844
December 30, 2025	50.11	49.89	49.89	50.58	49.89	148,514
December 29, 2025	50.04	50.02	50.02	50.82	49.55	172,900
December 26, 2025	50.56	50.39	50.39	50.67	50.04	133,700
December 24, 2025	50.02	50.24	50.24	50.51	49.99	103,546
December 23, 2025	50.19	50.13	50.13	50.55	49.62	210,200
December 22, 2025	51.69	50.57	50.57	52.41	50.47	293,300
December 19, 2025	50.94	50.9	50.9	52.64	50.61	636,963
December 18, 2025	51.19	50.86	50.86	51.71	50.49	354,000
December 17, 2025	50.4	49.99	49.99	51.42	49.82	330,354
December 16, 2025	50.59	50.39	50.39	50.79	49.82	296,712
December 15, 2025	51.03	50.54	50.54	51.03	49.5	372,200
December 12, 2025	51.65	50.59	50.59	52.63	50.24	333,109
December 11, 2025	52.64	52.01	52.01	53	51.8	240,924
December 10, 2025	51.36	52.77	52.77	53.2	50.32	341,611
December 09, 2025	52.12	51.4	51.4	52.45	51.27	294,816
December 08, 2025	53.41	52.3	52.3	53.52	51.96	349,948
December 05, 2025	51.95	52.58	52.58	53.21	51.75	280,200
December 04, 2025	51.14	51.69	51.69	52.33	50.35	338,688
December 03, 2025	47.22	51.33	51.33	51.71	47.06	889,300
December 02, 2025	46.75	46.82	46.82	47.13	45.58	1.28M
December 01, 2025	45.5	46.17	46.17	46.54	45.35	477,900
November 28, 2025	46.32	46.21	46.21	46.62	45.86	350,600
November 26, 2025	45.09	46.11	46.11	46.43	44.77	797,348
November 25, 2025	44.55	45.19	45.19	46.17	44.55	604,028
November 24, 2025	44.74	45.43	45.43	46	44.41	396,807
November 21, 2025	42.45	44.74	44.74	45.29	42.34	350,927
November 20, 2025	44.05	42.36	42.36	44.95	42.28	504,812
November 19, 2025	43.39	43.13	43.13	43.95	42.9	339,063
November 18, 2025	43.13	43.11	43.11	43.8	42.89	319,344
November 17, 2025	43.9	43.74	43.74	44.77	43.14	489,900
November 14, 2025	43.8	44.57	44.57	45.11	43.5	311,523
November 13, 2025	46	45	45	46.7	44.83	375,315
November 12, 2025	47.4	46.76	46.76	47.88	46.51	347,234
November 11, 2025	46.56	46.89	46.89	46.97	46.08	292,322
November 10, 2025	44.35	46.61	46.61	46.66	44.26	505,700
November 07, 2025	46.62	44.28	44.28	47.5	43.27	766,618
November 06, 2025	52.03	51.8	51.8	52.29	51.08	330,800
November 05, 2025	50.88	52.39	52.39	52.86	50.27	235,500
November 04, 2025	52.07	50.88	50.88	52.61	50.74	210,800
November 03, 2025	53.58	53.26	53.26	53.93	52.07	271,039
October 31, 2025	52.74	53.36	53.36	53.54	52.5	255,546
October 30, 2025	54.27	52.9	52.9	55.11	52.74	286,846
October 29, 2025	56.12	54.46	54.46	56.12	53.96	254,928
October 28, 2025	56.37	55.83	55.83	56.59	55.48	197,700
October 27, 2025	58.01	56.63	56.63	58.45	56.56	202,700
October 24, 2025	58.8	57.05	57.05	58.8	57.01	320,600
October 23, 2025	55.89	57.85	57.85	57.9	55.16	281,300
October 22, 2025	57.04	56.25	56.25	57.69	50	544,100
October 21, 2025	56.8	58.38	58.38	58.56	56.29	438,900
October 20, 2025	55.53	57.14	57.14	57.25	55.12	307,738
October 17, 2025	54.67	54.52	54.52	55.46	53.5	243,601

Diodes Incorporated (DIOD) NASDAQ