Diodes Incorporated - DIOD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	56.15	55.75	55.75	56.19	54.9	315,005
October 15, 2025	54.85	55.57	55.57	55.59	53.96	354,600
October 14, 2025	50.5	53.77	53.77	55.04	50.5	363,545
October 13, 2025	50.25	51.58	51.58	51.94	49.81	438,728
October 10, 2025	52.45	48.37	48.37	53.05	48.25	288,338
October 09, 2025	52.44	52.49	52.49	52.54	51.49	203,000
October 08, 2025	51.01	52.58	52.58	52.8	51.01	192,800
October 07, 2025	53.43	51.03	51.03	53.79	50.64	250,000
October 06, 2025	53.58	53.02	53.02	53.58	52.7	283,648
October 03, 2025	53.07	52.58	52.58	53.93	51.98	490,100
October 02, 2025	52.42	52.65	52.65	53.18	51.96	289,831
October 01, 2025	52.5	51.57	51.57	53.2	50.95	388,135
September 30, 2025	52.75	53.21	53.21	53.21	52.19	328,700
September 29, 2025	53.87	52.76	52.76	53.87	52.49	586,438
September 26, 2025	53.01	53.1	53.1	53.23	51.6	332,235
September 25, 2025	53.99	52.98	52.98	54.44	52.72	411,600
September 24, 2025	54.97	54.99	54.99	55.61	54.44	418,600
September 23, 2025	55.37	54.88	54.88	55.79	54.29	404,500
September 22, 2025	54.03	54.97	54.97	55.24	54.03	408,400
September 19, 2025	56.55	53.94	53.94	56.55	53.4	1.24M
September 18, 2025	55.98	56.55	56.55	56.87	55.32	445,800
September 17, 2025	54.4	54.26	54.26	55.87	53.64	392,200
September 16, 2025	54.49	54.6	54.6	54.91	54.15	496,336
September 15, 2025	52.96	54.26	54.26	54.31	52.64	551,600
September 12, 2025	54.38	52.62	52.62	54.38	52.46	345,700
September 11, 2025	53.02	54.32	54.32	54.35	52.78	430,100

Diodes Incorporated (DIOD) NASDAQ