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 $1,235.05 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $726.36, while $1000 invested 1 year ago would be worth $834.89. This corresponds to total returns of 23.5%, -27.36%, -16.51%, respectively, with annualized returns of 2.13%, -6.2%, -16.51%.

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
October 01, 2026	59.32	59.06	59.06	59.66	58.08	788,614
September 30, 2026	58.25	58.77	58.77	59.18	58.08	602,527
September 29, 2026	57.97	57.93	57.93	58.09	57.32	849,996
September 28, 2026	58.07	58.19	58.19	58.47	57.65	621,295
September 25, 2026	57.7	58.56	58.56	58.64	57.22	571,867
September 24, 2026	58.01	57.56	57.56	58.98	56.39	837,603
September 23, 2026	58.67	58.03	58.03	59.97	57.84	1.32M
September 22, 2026	58.11	58.4	58.4	58.57	56.49	1.63M
September 21, 2026	57.97	57.33	57.33	58.34	56.87	846,904
September 18, 2026	57.54	57.65	57.65	57.85	57.07	2.11M
September 17, 2026	59.21	57.47	57.47	59.21	57.43	794,500
September 16, 2026	60	58.74	58.74	60.3	58.68	853,854
September 15, 2026	61.5	60.36	60.36	61.9	59.89	1.1M
September 11, 2026	62.81	64.48	64.48	64.62	62.36	1.03M
September 10, 2026	61.76	62.62	62.62	62.92	61.37	938,311
September 09, 2026	62.54	61.84	61.84	62.67	61.55	779,141
September 08, 2026	61.64	62.32	62.32	62.41	60.68	672,478
September 04, 2026	61.45	61.96	61.96	61.96	60.91	598,050
September 03, 2026	62.2	61.92	61.92	62.7	61.75	775,613
September 02, 2026	61.25	61.79	61.79	62.27	60.94	776,965
September 01, 2026	60.96	61.43	61.43	61.78	60.02	1.07M
August 31, 2026	61.33	61.56	61.56	62.3	60.14	1.02M
August 28, 2026	62.09	61.5	61.5	62.66	60.23	1.71M
August 27, 2026	63.38	62.41	62.41	64.86	62.37	1.64M
August 26, 2026	65.46	64.95	64.95	66.61	64.89	1.17M
August 25, 2026	65.72	66.12	66.12	66.48	65	962,461
August 24, 2026	65.04	66.05	66.05	66.42	64.92	1.01M
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