5 DAY PERFORMANCE
+2.44%
1 MONTH PERFORMANCE
+18.74%
3 MONTH PERFORMANCE
-1.26%
6 MONTH PERFORMANCE
+6.44%
YEAR-TO-DATE PERFORMANCE
-14.74%
1 YEAR PERFORMANCE
-13.49%
Diodes Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $51.95 | $52.58 (1.21%) | $53.21 | $51.75 | 280.20 K | $2.44 B |
| 12/04/2025 | $51.14 | $51.69 (1.08%) | $52.33 | $50.36 | 404.41 K | $2.40 B |
| 12/03/2025 | $47.22 | $51.33 (8.7%) | $51.71 | $47.06 | 889.34 K | $2.38 B |
| 12/02/2025 | $46.75 | $46.82 (0.15%) | $47.13 | $45.58 | 1.28 M | $2.17 B |
| 12/01/2025 | $45.50 | $46.17 (1.47%) | $46.54 | $45.35 | 477.90 K | $2.14 B |
| 11/28/2025 | $46.32 | $46.21 (-0.24%) | $46.62 | $45.86 | 350.60 K | $2.14 B |
| 11/26/2025 | $45.09 | $46.11 (2.26%) | $46.43 | $44.77 | 797.35 K | $2.14 B |
| 11/25/2025 | $44.55 | $45.19 (1.44%) | $46.17 | $44.55 | 604.03 K | $2.10 B |
| 11/24/2025 | $44.74 | $45.43 (1.54%) | $46.00 | $44.41 | 396.81 K | $2.11 B |
| 11/21/2025 | $42.45 | $44.74 (5.39%) | $45.29 | $42.34 | 350.93 K | $2.08 B |
| 11/20/2025 | $44.05 | $42.36 (-3.84%) | $44.95 | $42.28 | 504.81 K | $1.96 B |
| 11/19/2025 | $43.39 | $43.13 (-0.6%) | $43.95 | $42.90 | 340.40 K | $2.00 B |
| 11/18/2025 | $43.13 | $43.11 (-0.05%) | $43.80 | $42.89 | 334.70 K | $2.00 B |
| 11/17/2025 | $43.90 | $43.74 (-0.36%) | $44.77 | $43.14 | 489.90 K | $2.03 B |
| 11/14/2025 | $43.80 | $44.57 (1.76%) | $45.11 | $43.50 | 311.52 K | $2.07 B |
| 11/13/2025 | $46.00 | $45.00 (-2.17%) | $46.70 | $44.83 | 375.32 K | $2.09 B |
| 11/12/2025 | $47.40 | $46.76 (-1.35%) | $47.88 | $46.51 | 347.23 K | $2.17 B |
| 11/11/2025 | $46.56 | $46.89 (0.71%) | $46.97 | $46.08 | 292.32 K | $2.17 B |
| 11/10/2025 | $44.35 | $46.61 (5.1%) | $46.66 | $44.26 | 505.70 K | $2.16 B |
| 11/07/2025 | $46.62 | $44.28 (-5.02%) | $47.50 | $43.27 | 766.62 K | $2.05 B |
| 11/06/2025 | $52.03 | $51.80 (-0.44%) | $52.29 | $51.08 | 330.80 K | $2.40 B |
| 11/05/2025 | $50.88 | $52.39 (2.97%) | $52.86 | $50.27 | 235.50 K | $2.43 B |
| 11/04/2025 | $52.07 | $50.88 (-2.29%) | $52.61 | $50.74 | 210.80 K | $2.36 B |
| 11/03/2025 | $53.58 | $53.26 (-0.6%) | $53.93 | $52.07 | 271.04 K | $2.47 B |
| 10/31/2025 | $52.74 | $53.36 (1.18%) | $53.54 | $52.50 | 255.55 K | $2.48 B |
| 10/30/2025 | $54.27 | $52.90 (-2.52%) | $55.11 | $52.74 | 286.85 K | $2.45 B |
| 10/29/2025 | $56.12 | $54.46 (-2.96%) | $56.12 | $53.96 | 254.93 K | $2.53 B |
| 10/28/2025 | $56.37 | $55.83 (-0.96%) | $56.59 | $55.48 | 197.70 K | $2.59 B |
| 10/27/2025 | $58.01 | $56.63 (-2.38%) | $58.45 | $56.56 | 202.70 K | $2.63 B |
| 10/24/2025 | $58.80 | $57.05 (-2.98%) | $58.80 | $57.01 | 320.60 K | $2.65 B |
| 10/23/2025 | $55.89 | $57.85 (3.51%) | $57.90 | $55.16 | 281.30 K | $2.68 B |
| 10/22/2025 | $57.04 | $56.25 (-1.38%) | $57.69 | $50.00 | 544.10 K | $2.61 B |
| 10/21/2025 | $56.80 | $58.38 (2.78%) | $58.56 | $56.29 | 438.90 K | $2.71 B |
| 10/20/2025 | $55.53 | $57.14 (2.9%) | $57.25 | $55.12 | 307.74 K | $2.65 B |
| 10/17/2025 | $54.67 | $54.52 (-0.27%) | $55.46 | $53.50 | 243.60 K | $2.53 B |
| 10/16/2025 | $56.15 | $55.75 (-0.71%) | $56.19 | $54.90 | 315.01 K | $2.59 B |
| 10/15/2025 | $54.85 | $55.57 (1.31%) | $55.59 | $53.96 | 354.60 K | $2.58 B |
| 10/14/2025 | $50.50 | $53.77 (6.48%) | $55.04 | $50.50 | 363.55 K | $2.49 B |
| 10/13/2025 | $50.25 | $51.58 (2.65%) | $51.94 | $49.81 | 438.73 K | $2.39 B |
| 10/10/2025 | $52.45 | $48.37 (-7.78%) | $53.05 | $48.25 | 288.34 K | $2.24 B |
| 10/09/2025 | $52.44 | $52.49 (0.1%) | $52.54 | $51.49 | 203.00 K | $2.44 B |
| 10/08/2025 | $51.01 | $52.58 (3.08%) | $52.80 | $51.01 | 192.80 K | $2.44 B |
| 10/07/2025 | $53.43 | $51.03 (-4.49%) | $53.79 | $50.64 | 250.00 K | $2.37 B |
| 10/06/2025 | $53.58 | $53.02 (-1.05%) | $53.58 | $52.70 | 283.65 K | $2.46 B |
| 10/03/2025 | $53.07 | $52.58 (-0.92%) | $53.93 | $51.98 | 490.10 K | $2.44 B |
| 10/02/2025 | $52.42 | $52.65 (0.44%) | $53.18 | $51.96 | 289.83 K | $2.44 B |
| 10/01/2025 | $52.50 | $51.57 (-1.77%) | $53.20 | $50.95 | 388.14 K | $2.39 B |
| 09/30/2025 | $52.75 | $53.21 (0.87%) | $53.21 | $52.19 | 328.70 K | $2.47 B |
| 09/29/2025 | $53.87 | $52.76 (-2.06%) | $53.87 | $52.49 | 586.44 K | $2.45 B |
| 09/26/2025 | $53.01 | $53.10 (0.17%) | $53.23 | $51.60 | 332.24 K | $2.46 B |
| 09/25/2025 | $53.99 | $52.98 (-1.87%) | $54.44 | $52.72 | 411.60 K | $2.46 B |
| 09/24/2025 | $54.97 | $54.99 (0.04%) | $55.61 | $54.44 | 418.60 K | $2.55 B |
| 09/23/2025 | $55.37 | $54.88 (-0.88%) | $55.79 | $54.29 | 404.50 K | $2.55 B |
| 09/22/2025 | $54.03 | $54.97 (1.74%) | $55.24 | $54.03 | 408.40 K | $2.55 B |
| 09/19/2025 | $56.55 | $53.94 (-4.62%) | $56.55 | $53.40 | 1.24 M | $2.50 B |
| 09/18/2025 | $55.98 | $56.55 (1.02%) | $56.87 | $55.32 | 445.84 K | $2.62 B |
| 09/17/2025 | $54.40 | $54.26 (-0.26%) | $55.87 | $53.64 | 392.21 K | $2.52 B |
| 09/16/2025 | $54.49 | $54.60 (0.2%) | $54.91 | $54.15 | 496.34 K | $2.53 B |
| 09/15/2025 | $52.96 | $54.26 (2.45%) | $54.31 | $52.64 | 551.60 K | $2.52 B |
| 09/12/2025 | $54.38 | $52.62 (-3.24%) | $54.38 | $52.46 | 345.70 K | $2.44 B |
| 09/11/2025 | $53.02 | $54.32 (2.45%) | $54.35 | $52.78 | 430.10 K | $2.52 B |
| 09/10/2025 | $53.50 | $52.53 (-1.81%) | $53.67 | $52.21 | 282.00 K | $2.44 B |
| 09/09/2025 | $53.20 | $53.05 (-0.28%) | $53.49 | $52.36 | 314.33 K | $2.46 B |
| 09/08/2025 | $53.60 | $53.25 (-0.65%) | $53.91 | $52.13 | 417.80 K | $2.47 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
