Diodes Incorporated - DIOD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	66.26	68.45	68.45	68.98	65.07	753,858
February 19, 2026	66.56	67.24	67.24	67.59	65.34	387,100
February 18, 2026	68.56	67.84	67.84	69.53	67	444,315
February 17, 2026	70.12	67.54	67.54	70.58	66.65	452,845
February 13, 2026	70.55	71.07	71.07	72.79	69.39	438,239
February 12, 2026	78.12	72.08	72.08	79	71.16	790,400
February 11, 2026	72.04	78	78	81.71	71.83	1.87M
February 10, 2026	61.23	61.7	61.7	62.67	61.03	298,960
February 09, 2026	60.21	61.11	61.11	61.85	59.67	278,200
February 06, 2026	59.75	60.84	60.84	61.53	59.1	303,500
February 05, 2026	58.31	59.71	59.71	60.3	56.72	274,623
February 04, 2026	58.83	59.28	59.28	61.5	58.54	269,540
February 03, 2026	60.85	58.38	58.38	61.19	57.11	312,622
February 02, 2026	58.18	60.66	60.66	61.32	58.18	344,300
January 30, 2026	58.95	59.19	59.19	59.98	58.11	332,800
January 29, 2026	59.81	60.26	60.26	60.5	57.81	432,900
January 28, 2026	59.86	59.98	59.98	61.36	58.87	500,778
January 27, 2026	57.28	58.16	58.16	58.5	56.67	372,100
January 26, 2026	56.16	56.85	56.85	57.11	56.05	237,100
January 23, 2026	58.17	56.47	56.47	58.87	55.89	320,546
January 22, 2026	59.76	58.31	58.31	60.44	57.73	235,044
January 21, 2026	57.83	59.04	59.04	59.56	57.18	251,700
January 20, 2026	55.25	56.34	56.34	57.43	55.12	262,900
January 16, 2026	58	56.9	56.9	58.15	56.85	234,473
January 15, 2026	56.54	57.47	57.47	57.98	56.2	418,149
January 14, 2026	53.96	55.81	55.81	56.32	53.96	387,941
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

Diodes Incorporated (DIOD) NASDAQ