Diodes Incorporated - DIOD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	55.21	56.72	56.72	56.85	54.73	630,107
July 01, 2025	52.7	55.3	55.3	56	52.32	884,927
June 30, 2025	52.94	52.89	52.89	53.29	52.24	600,870
June 27, 2025	52.9	52.82	52.82	53.35	51.96	861,600
June 26, 2025	52.47	52.83	52.83	53.53	51.7	679,811
June 25, 2025	52.66	52.28	52.28	52.66	51.58	607,500
June 24, 2025	52.61	52.59	52.59	53.25	52.3	401,348
June 23, 2025	51	51.71	51.71	51.76	50.25	506,400
June 20, 2025	50.74	51	51	51.1	50.05	1.17M
June 18, 2025	50.18	50.33	50.33	51.02	49.63	432,700
June 17, 2025	49.96	49.91	49.91	50.73	49.8	480,806
June 16, 2025	49.81	50.84	50.84	50.87	49.4	393,916
June 13, 2025	50.88	49.15	49.15	50.9	49.08	400,100
June 12, 2025	50.46	50.96	50.96	51.36	50.1	493,100
June 11, 2025	51.66	50.92	50.92	52.42	50.55	359,700
June 10, 2025	51.14	51.44	51.44	52.16	51.14	270,012
June 09, 2025	50	50.9	50.9	51.75	50	406,320
June 06, 2025	48.58	49.4	49.4	49.45	48.12	517,627
June 05, 2025	48.2	47.47	47.47	48.28	47.04	424,707
June 04, 2025	47.71	47.92	47.92	48.21	47.11	542,536
June 03, 2025	44.34	46.6	46.6	46.7	44.04	317,200
June 02, 2025	44.32	44.31	44.31	44.66	43.85	257,600
May 30, 2025	45.08	44.4	44.4	45.34	43.85	370,200
May 29, 2025	46.42	45.6	45.6	46.76	45.2	200,423
May 28, 2025	46.73	45.59	45.59	46.73	45.5	269,917
May 27, 2025	46.03	46.61	46.61	46.71	45.48	458,912
May 23, 2025	44.23	45.05	45.05	45.38	44.22	379,781
May 22, 2025	46.73	45.83	45.83	47.58	45.79	390,223
May 21, 2025	47.33	47.1	47.1	48.23	46.75	484,800

Diodes Incorporated (DIOD) NASDAQ