Diodes Incorporated - DIOD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	53.5	52.53	52.53	53.67	52.21	282,000
September 09, 2025	53.2	53.05	53.05	53.49	52.36	314,334
September 08, 2025	53.6	53.25	53.25	53.91	52.13	417,800
September 05, 2025	53.72	53.06	53.06	54.38	52.93	332,600
September 04, 2025	52.2	53.46	53.46	53.47	51.5	408,309
September 03, 2025	53.2	52.65	52.65	53.49	51.93	847,400
September 02, 2025	52.98	53.2	53.2	53.41	52.24	372,209
August 29, 2025	55.73	54.44	54.44	55.89	54.2	575,334
August 28, 2025	56.58	55.82	55.82	56.58	55.78	546,900
August 27, 2025	55.85	56.19	56.19	56.41	55.07	514,629
August 26, 2025	55.37	55.31	55.31	56.15	55.15	290,201
August 25, 2025	56.09	55.26	55.26	56.4	55.1	392,845
August 22, 2025	53.41	56.24	56.24	56.49	53.41	411,248
August 21, 2025	51.89	53.21	53.21	53.45	51.89	612,722
August 20, 2025	52.95	52.61	52.61	52.95	51.22	434,347
August 19, 2025	53.04	53.04	53.04	53.83	52.75	340,048
August 18, 2025	52.78	52.75	52.75	53.6	52.51	499,200
August 15, 2025	54.1	52.75	52.75	54.1	52.4	452,415
August 14, 2025	53.47	53.92	53.92	54.15	53.02	332,144
August 13, 2025	53.67	54.82	54.82	54.89	53.62	444,100
August 12, 2025	52.37	53.45	53.45	53.64	51.2	629,701
August 11, 2025	51.46	50.83	50.83	52.13	50.51	623,199
August 08, 2025	49.28	50.91	50.91	52.72	47.18	830,809
August 07, 2025	48.9	47.17	47.17	48.9	46.72	365,000
August 06, 2025	48.83	48.13	48.13	48.83	47.2	588,969
August 05, 2025	49.89	49.21	49.21	50.15	48.57	431,919
August 04, 2025	48.69	49.46	49.46	49.47	48.26	609,401
August 01, 2025	48.45	48.91	48.91	49.49	47.53	552,200
July 31, 2025	50.46	49.37	49.37	50.7	48.99	390,200
July 30, 2025	52.34	51.12	51.12	52.34	50.62	367,527
July 29, 2025	52.5	51.6	51.6	52.76	50.81	566,101
July 28, 2025	51.1	51.87	51.87	52.51	50.89	492,900
July 25, 2025	50.19	50.52	50.52	50.8	49.9	308,633
July 24, 2025	52.06	50.65	50.65	52.42	50.21	481,300
July 23, 2025	54.34	52.49	52.49	54.64	52.26	438,900
July 22, 2025	54.93	54.38	54.38	55.61	53.81	321,465
July 21, 2025	55.71	55.26	55.26	56.89	55.24	247,000
July 18, 2025	56.17	54.98	54.98	56.17	54.96	304,400
July 17, 2025	55.19	55.45	55.45	55.8	54.71	532,931
July 16, 2025	55.28	55.13	55.13	55.28	53.95	236,317
July 15, 2025	56.98	55.2	55.2	57.34	55.15	503,290
July 14, 2025	56.69	56.03	56.03	56.73	55.09	315,000
July 11, 2025	56.74	57.39	57.39	57.49	56.59	271,500
July 10, 2025	57.48	57.76	57.76	58.9	57.43	368,338
July 09, 2025	57.02	57.37	57.37	57.7	55.91	290,600
July 08, 2025	55.41	57.06	57.06	57.4	54.76	448,418
July 07, 2025	56.5	54.62	54.62	57.1	54.21	556,300
July 03, 2025	56.81	57.47	57.47	57.96	56.79	182,903

Diodes Incorporated (DIOD) NASDAQ