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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	64.17	63.98	63.98	65.66	63.77	894,766
February 19, 2026	64.86	64.25	64.25	64.86	63.78	670,218
February 18, 2026	63.86	64.82	64.82	65.12	63.82	1M
February 17, 2026	66.14	63.65	63.65	66.34	63.62	815,100
February 13, 2026	66.9	66.02	66.02	67.82	65.92	785,100
February 12, 2026	69.47	66.57	66.57	69.95	65.59	1.16M
February 11, 2026	68.17	69.09	69.09	69.38	67.64	1.26M
February 10, 2026	66.6	68.19	68.19	68.44	66.42	1.01M
February 09, 2026	64.51	66.58	66.22	66.7	64.16	1.02M
February 06, 2026	64.26	64.85	64.85	65	64.04	659,801
February 05, 2026	64.68	63.97	63.97	65.47	63.76	664,800
February 04, 2026	61.01	64.48	64.48	64.69	60.92	947,333
February 03, 2026	63.83	61.06	61.06	64	60.78	871,226
February 02, 2026	63.86	64.5	64.5	65.1	63.24	1.01M
January 30, 2026	62.8	64.19	64.19	65.15	61.78	2.21M
January 29, 2026	61.1	63.03	63.03	63.04	60.14	1.89M
January 28, 2026	61.74	61.19	61.19	61.9	61.02	744,600
January 27, 2026	61.87	61.36	61.36	61.87	60.56	668,600
January 26, 2026	62.33	62.12	62.12	62.52	61.92	692,100
January 23, 2026	62.7	62.05	62.05	62.7	61.64	895,200
January 22, 2026	62.45	62.69	62.69	63.32	62.45	1.34M
January 21, 2026	62	62.15	62.15	63.1	61.77	945,938
January 20, 2026	61.86	61.64	61.64	62.27	61.33	648,165
January 16, 2026	63.19	62.48	62.48	63.54	62.41	580,000
January 15, 2026	63.77	63.36	63.36	64.17	63.23	686,528
January 14, 2026	63.77	63.54	63.54	63.99	63.11	435,454
January 13, 2026	64.42	63.81	63.81	64.49	63.15	362,226
January 12, 2026	64.2	64.42	64.42	64.87	63.78	452,608
January 09, 2026	63.66	64.35	64.35	64.43	63.05	484,026
January 08, 2026	63.99	63.62	63.62	64.3	63.14	793,025
January 07, 2026	64.7	64.45	64.45	64.83	63.83	598,522
January 06, 2026	63.3	64.66	64.66	64.79	63.3	801,214
January 05, 2026	63.31	63.84	63.84	64.78	63.31	642,519
January 02, 2026	64.47	63.53	63.53	64.47	63.23	685,600
December 31, 2025	65.27	64.22	64.22	65.27	64.19	395,708
December 30, 2025	65.04	65.4	65.4	65.5	64.97	548,825
December 29, 2025	65.58	65.15	65.15	66.14	65.07	439,100
December 26, 2025	66.34	65.71	65.71	66.34	65.41	316,640
December 24, 2025	65.83	66.18	66.18	66.33	65.55	324,600
December 23, 2025	66.2	65.99	65.99	66.26	65.64	446,608
December 22, 2025	66.33	66.24	66.24	66.94	66.13	505,200
December 19, 2025	66.57	66.25	66.25	67	66.19	1.85M
December 18, 2025	67.27	66.76	66.76	67.54	66.44	816,600
December 17, 2025	66.77	67.14	67.14	67.6	66.44	575,400
December 16, 2025	66.68	66.8	66.8	67.43	65.96	776,523
December 15, 2025	67.96	66.62	66.62	68	66.48	541,530
December 12, 2025	67.78	67.54	67.54	68.43	67.4	371,323
December 11, 2025	68.17	67.64	67.64	68.84	67.59	411,147
December 10, 2025	67.29	68.29	68.29	68.53	67.25	713,743
December 09, 2025	66.83	67.49	67.49	68.1	66.38	500,834
December 08, 2025	66.97	67.03	67.03	67.29	66.35	546,800
December 05, 2025	65.99	67	67	67.36	65.9	662,516
December 04, 2025	66.46	66.07	66.07	66.86	65.9	460,190
December 03, 2025	66.32	66.29	66.29	67.29	66.2	538,508
December 02, 2025	66.87	66.31	66.31	67.29	66.09	523,047
December 01, 2025	67.18	67.14	66.78	68	66.99	637,004
November 28, 2025	66.8	67.45	67.45	68.12	66.8	286,215
November 26, 2025	67.21	67	67	67.75	66.97	601,931
November 25, 2025	66.7	67.38	67.38	68	66.51	523,900
November 24, 2025	67.37	66.73	66.73	67.37	66.5	584,516

Dolby Laboratories, Inc. (DLB) NYSE