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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	65.55	67.48	67.48	67.65	65.13	822,424
November 20, 2025	65.9	65.51	65.51	66.39	65.21	847,710
November 19, 2025	64.15	65	65	68.08	64.15	1.45M
November 18, 2025	64.33	64.96	64.96	65.15	64.02	939,600
November 17, 2025	65.52	64.55	64.55	65.52	64.2	928,442
November 14, 2025	65.13	65.56	65.56	65.7	64.93	486,010
November 13, 2025	66.52	65.81	65.81	67.17	65.7	433,419
November 12, 2025	66.05	66.85	66.85	66.96	66.05	659,145
November 11, 2025	65.61	65.77	65.77	66.06	65.43	296,733
November 10, 2025	65.76	65.48	65.48	65.76	64.86	470,836
November 07, 2025	64.81	65.11	65.11	65.34	64.38	507,800
November 06, 2025	65.51	65.01	65.01	65.51	64.73	392,438
November 05, 2025	65.22	65.42	65.42	65.78	64.7	513,760
November 04, 2025	65.98	64.99	64.99	65.98	64.71	558,912
November 03, 2025	66.28	66.37	66.37	66.41	65.16	676,600
October 31, 2025	65.64	66.32	66.32	66.58	65.25	772,123
October 30, 2025	64.5	65.66	65.66	66.02	64.5	955,100
October 29, 2025	66.48	64.95	64.95	66.63	64.56	670,141
October 28, 2025	67.5	66.55	66.55	67.55	66.52	396,800
October 27, 2025	67.8	67.6	67.6	68.08	67.21	410,700
October 24, 2025	68.14	67.36	67.36	68.15	67.27	473,129
October 23, 2025	67.23	67.59	67.59	67.83	66.96	517,245
October 22, 2025	69.18	67.2	67.2	69.71	67.1	544,108
October 21, 2025	68.78	69.58	69.58	69.76	68.48	584,400
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

Dolby Laboratories, Inc. (DLB) NYSE