Dolby Laboratories, Inc. - DLB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	69.13	68.79	68.79	69.39	68.74	355,269
October 17, 2025	67.66	68.75	68.75	68.83	67.66	390,024
October 16, 2025	68.96	68.18	68.18	69.04	67.85	394,029
October 15, 2025	69.49	68.8	68.8	69.78	68.72	491,200
October 14, 2025	67.83	69.11	69.11	69.4	67.54	370,800
October 13, 2025	68.71	68.74	68.74	68.91	67.83	301,328
October 10, 2025	70.14	68.15	68.15	70.31	67.96	385,400
October 09, 2025	71.01	70.09	70.09	71.24	69.73	319,000
October 08, 2025	70.32	71.01	71.01	71.34	69.5	609,700
October 07, 2025	72.96	69.93	69.93	72.96	69.91	569,348
October 06, 2025	71.36	72.67	72.67	72.7	70.73	776,067
October 03, 2025	71.53	71.26	71.26	71.97	71.25	408,642
October 02, 2025	72.14	71.51	71.51	72.69	71.49	454,000
October 01, 2025	72.32	72.17	72.17	73.01	71.83	493,600
September 30, 2025	72.23	72.37	72.37	72.44	71.8	587,981
September 29, 2025	72.75	72.43	72.43	72.85	72.09	553,206
September 26, 2025	71.65	72.39	72.39	72.54	71.65	568,233
September 25, 2025	71.28	71.4	71.4	71.64	70.89	354,005
September 24, 2025	71.96	71.61	71.61	72.36	71.58	461,569
September 23, 2025	72.5	72.16	72.16	72.9	72.03	365,000
September 22, 2025	71.54	72.38	72.38	72.54	71.34	454,500
September 19, 2025	72.25	71.58	71.58	72.33	71.26	2.06M
September 18, 2025	71.92	72.1	72.1	72.36	71.58	387,109
September 17, 2025	72.18	71.45	71.45	72.94	71.16	438,500
September 16, 2025	71.74	71.89	71.89	72.19	71.29	373,900
September 15, 2025	71.9	71.8	71.8	72.48	71.48	423,000
September 12, 2025	72.24	71.44	71.44	72.24	71.44	337,900
September 11, 2025	71.24	72.11	72.11	72.29	71.22	395,113
September 10, 2025	72.11	70.94	70.94	72.29	70.76	389,146
September 09, 2025	73.53	72.29	72.29	73.78	72.13	294,761
September 08, 2025	73.16	73.29	73.29	73.59	72.52	541,000
September 05, 2025	72.97	72.64	72.64	73.3	72	367,574
September 04, 2025	72.16	72.79	72.79	72.93	71.57	399,600
September 03, 2025	71.9	72.36	72.36	72.42	71.81	440,800
September 02, 2025	71	72.1	72.1	72.14	70.84	650,200
August 29, 2025	72.06	71.68	71.68	72.68	71.37	400,500
August 28, 2025	73.03	72.14	72.14	73.03	71.78	399,709
August 27, 2025	72.88	72.77	72.77	73.39	72.16	605,400
August 26, 2025	73.77	73.03	73.03	74.62	73.01	985,635
August 25, 2025	75.39	74.17	74.17	75.39	74.06	337,539
August 22, 2025	73.08	75.62	75.62	75.66	73.08	569,600
August 21, 2025	73.04	72.84	72.84	73.35	72.64	399,500
August 20, 2025	73.7	73.4	73.4	73.94	73.17	511,500
August 19, 2025	74	73.8	73.8	74.56	73.52	355,600
August 18, 2025	73	73.8	73.8	73.83	72.59	354,054
August 15, 2025	72.6	72.81	72.81	72.94	72.41	396,509
August 14, 2025	73.07	72.53	72.53	73.61	72.34	380,018
August 13, 2025	72.73	73.72	73.72	73.78	72.28	407,300
August 12, 2025	71.63	72.38	72.38	72.59	71.63	428,900
August 11, 2025	72.5	71.78	71.45	73.06	71.6	405,400
August 08, 2025	72.12	72.56	72.56	73.07	72.12	301,505
August 07, 2025	73.1	71.98	71.98	73.44	71.1	368,743
August 06, 2025	73	72.34	72.34	73.16	72.14	403,905
August 05, 2025	73.05	72.59	72.59	73.38	72.32	469,318
August 04, 2025	70.56	72.38	72.38	72.43	70.43	554,740
August 01, 2025	73.07	70.09	70.09	73.88	69.23	818,906
July 31, 2025	75.37	75.34	75.34	75.8	75	466,609
July 30, 2025	76.08	75.73	75.73	76.69	75.54	295,000
July 29, 2025	76.7	76.09	76.09	76.7	75.96	292,900
July 28, 2025	76.41	76.2	76.2	76.42	75.99	363,224

Dolby Laboratories, Inc. (DLB) NYSE