Dolby Laboratories, Inc. (DLB) NYSE

Currency In USD

DLB Historical Return

If you invested $1000 in Dolby Laboratories, Inc. (DLB) 10 years ago, it would be worth $1,477.03 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $703.49, while $1000 invested 1 year ago would be worth $872.48. This corresponds to total returns of 47.7%, -29.65%, -12.75%, respectively, with annualized returns of 3.98%, -6.79%, -12.75%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DLB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	64.58	65.27	65.27	65.36	64.08	893,101
August 20, 2026	62.35	64.19	64.19	64.3	62	807,567
August 19, 2026	61.54	62.7	62.7	62.89	61.54	610,833
August 18, 2026	61.38	61.1	61.1	61.72	60.86	508,542
August 17, 2026	61.76	61.35	61.35	62.16	61.33	617,451
August 14, 2026	62.46	62.39	62.39	63	61.71	636,407
August 13, 2026	61.47	62.37	62.37	62.42	60.95	695,569
August 12, 2026	60.75	61.39	61.39	61.65	60.16	621,160
August 11, 2026	61.5	61.36	61.36	62.41	61.09	731,026
August 10, 2026	61.52	62.1	62.1	62.33	61.07	856,369
August 07, 2026	61.5	61.77	61.77	61.84	61.02	766,780
August 06, 2026	60.9	60.92	60.92	62.15	60.7	985,491
August 05, 2026	61.28	61.36	61.36	61.5	60.32	839,126
August 04, 2026	59	61.22	61.22	61.25	58.65	1.1M
August 03, 2026	58.89	59.73	59.73	60.61	58.84	1.45M
July 31, 2026	56.55	58.81	58.81	59.45	54.61	1.79M
July 30, 2026	52.04	51.78	51.78	52.6	51.14	1.15M
July 29, 2026	52.46	52.54	52.54	53.33	52.32	1.31M
July 28, 2026	51.49	52.51	52.51	53.09	51.24	849,084
July 27, 2026	50.34	51.27	51.27	51.79	50.34	1M
July 23, 2026	49.17	49.16	49.16	49.4	48.79	797,764
July 22, 2026	49.95	49.13	49.13	49.95	48.77	728,878
July 21, 2026	50.5	49.92	49.92	50.84	49.52	675,650
July 20, 2026	49.37	50.64	50.64	50.67	48.55	936,335
July 17, 2026	49.64	49.07	49.07	50.04	48.56	936,328
July 16, 2026	49.14	49.99	49.99	50.19	48.86	794,634
July 15, 2026	48.89	49.15	49.15	50.4	48.89	765,771
July 14, 2026	48.99	48.51	48.51	49.34	48.26	843,241
July 13, 2026	50.05	49.36	49.36	50.71	49.08	735,726
July 10, 2026	50.32	49.8	49.8	50.64	49.55	501,978
July 09, 2026	49.17	50.12	50.12	50.42	48.88	723,653
July 08, 2026	48.74	49.88	49.88	50.84	48.66	1.07M
July 07, 2026	50.51	49.31	49.31	51.21	48.66	1.43M
July 06, 2026	51	50.04	50.04	51.24	50.03	1.31M
July 02, 2026	53.74	51.15	51.15	53.77	50.61	1.39M
July 01, 2026	53.22	52.59	52.59	53.54	52.56	933,670
June 30, 2026	51.53	52.58	52.58	52.9	51.5	734,000
June 29, 2026	53.9	52.12	52.12	53.95	51.76	1.11M
June 26, 2026	52.4	53.49	53.49	53.89	52.3	1.33M
June 25, 2026	52.72	52.45	52.45	53.52	52.09	826,946
June 24, 2026	52.17	52.64	52.64	52.85	51.83	1.05M
June 23, 2026	52.4	52.11	52.11	52.98	51.99	759,907
June 22, 2026	51.3	52.42	52.42	52.84	51.3	1.26M
June 18, 2026	51.25	52.33	52.33	52.39	50.73	2.27M
June 17, 2026	52.62	51.23	51.23	53.23	51.08	830,576
June 16, 2026	53.45	52.84	52.84	54	52.72	606,902
June 15, 2026	53	53.44	53.44	54.43	52.75	931,714
June 12, 2026	52.66	52.52	52.52	52.82	52.04	593,325
June 11, 2026	52.59	52.73	52.73	52.99	51.78	678,025
June 10, 2026	53.6	52.89	52.89	54.69	52.85	573,776
June 09, 2026	53.99	54.13	54.13	54.87	53.46	652,136
June 08, 2026	53.59	54.01	54.01	54.4	53.02	663,121
June 05, 2026	54.14	53.78	53.78	54.67	53.3	592,671
June 04, 2026	55.24	54.04	54.04	55.62	53.98	844,927
June 03, 2026	55.5	54.89	54.89	55.78	54.72	732,150
June 02, 2026	55.55	55.61	55.61	55.66	54.29	849,143
June 01, 2026	56.16	56.07	56.07	56.52	55.09	782,519
May 29, 2026	55.38	55.81	55.81	56.22	55.33	980,743
May 28, 2026	55.52	55.26	55.26	55.73	54.55	703,879
May 27, 2026	56.81	55.66	55.66	57.79	55.59	624,956