5 DAY PERFORMANCE
-42.43%
1 MONTH PERFORMANCE
-15.36%
3 MONTH PERFORMANCE
+2.42%
6 MONTH PERFORMANCE
+20.29%
YEAR-TO-DATE PERFORMANCE
+26.29%
1 YEAR PERFORMANCE
+60.97%
Diodes, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $114.35 | $116.01 (1.45%) | $116.01 | $112.57 | 274.84 K | $5.32 B |
| 05/05/2026 | $110.00 | $112.50 (2.27%) | $112.60 | $108.11 | 776.38 K | $5.20 B |
| 05/04/2026 | $109.19 | $108.70 (-0.45%) | $110.00 | $106.91 | 520.48 K | $5.02 B |
| 05/01/2026 | $107.01 | $108.24 (1.15%) | $108.87 | $105.70 | 496.27 K | $5.00 B |
| 04/30/2026 | $101.96 | $107.15 (5.09%) | $107.61 | $101.50 | 682.80 K | $4.95 B |
| 04/29/2026 | $98.76 | $101.00 (2.27%) | $103.58 | $98.40 | 637.83 K | $4.67 B |
| 04/28/2026 | $98.01 | $96.67 (-1.37%) | $100.25 | $95.08 | 618.71 K | $4.47 B |
| 04/27/2026 | $104.27 | $101.28 (-2.87%) | $104.90 | $99.03 | 699.10 K | $4.68 B |
| 04/24/2026 | $104.75 | $104.40 (-0.33%) | $108.00 | $101.01 | 1.02 M | $4.82 B |
| 04/23/2026 | $99.09 | $100.40 (1.32%) | $101.92 | $98.35 | 630.00 K | $4.64 B |
| 04/22/2026 | $99.05 | $97.70 (-1.36%) | $99.80 | $96.37 | 644.30 K | $4.51 B |
| 04/21/2026 | $96.75 | $97.00 (0.26%) | $99.15 | $96.62 | 591.55 K | $4.48 B |
| 04/20/2026 | $94.99 | $96.66 (1.76%) | $97.96 | $94.97 | 449.53 K | $4.47 B |
| 04/17/2026 | $95.40 | $94.84 (-0.59%) | $98.18 | $94.05 | 579.00 K | $4.38 B |
| 04/16/2026 | $89.58 | $93.95 (4.88%) | $93.98 | $89.58 | 646.62 K | $4.34 B |
| 04/15/2026 | $87.19 | $90.26 (3.52%) | $90.34 | $85.85 | 701.34 K | $4.17 B |
| 04/14/2026 | $89.14 | $87.52 (-1.82%) | $89.14 | $86.49 | 461.90 K | $4.04 B |
| 04/13/2026 | $85.00 | $88.26 (3.84%) | $88.33 | $83.52 | 625.56 K | $4.08 B |
| 04/10/2026 | $83.10 | $83.07 (-0.04%) | $85.54 | $82.84 | 461.60 K | $3.84 B |
| 04/09/2026 | $78.84 | $82.29 (4.38%) | $82.82 | $78.81 | 717.30 K | $3.80 B |
| 04/08/2026 | $78.00 | $78.60 (0.77%) | $79.00 | $76.51 | 604.65 K | $3.63 B |
| 04/07/2026 | $73.91 | $73.28 (-0.85%) | $74.00 | $72.22 | 410.20 K | $3.39 B |
| 04/06/2026 | $69.68 | $73.62 (5.65%) | $78.00 | $69.24 | 580.33 K | $3.40 B |
| 04/02/2026 | $66.04 | $68.58 (3.85%) | $69.62 | $66.02 | 291.00 K | $3.17 B |
| 04/01/2026 | $70.06 | $68.92 (-1.63%) | $72.00 | $68.79 | 439.12 K | $3.18 B |
| 03/31/2026 | $65.96 | $68.26 (3.49%) | $68.44 | $65.01 | 486.20 K | $3.15 B |
| 03/30/2026 | $69.56 | $64.33 (-7.52%) | $71.00 | $63.82 | 455.20 K | $2.97 B |
| 03/27/2026 | $70.00 | $68.20 (-2.57%) | $71.99 | $67.84 | 427.50 K | $3.15 B |
| 03/26/2026 | $72.17 | $71.00 (-1.62%) | $74.35 | $70.72 | 521.30 K | $3.28 B |
| 03/25/2026 | $74.00 | $73.47 (-0.72%) | $75.05 | $72.74 | 479.85 K | $3.39 B |
| 03/24/2026 | $66.72 | $72.26 (8.3%) | $73.24 | $66.06 | 630.82 K | $3.34 B |
| 03/23/2026 | $67.25 | $68.07 (1.22%) | $69.64 | $65.72 | 359.81 K | $3.15 B |
| 03/20/2026 | $67.62 | $64.75 (-4.24%) | $67.71 | $63.90 | 1.23 M | $2.99 B |
| 03/19/2026 | $64.90 | $67.11 (3.41%) | $68.06 | $63.95 | 401.10 K | $3.10 B |
| 03/18/2026 | $66.12 | $66.75 (0.95%) | $67.79 | $65.69 | 444.90 K | $3.08 B |
| 03/17/2026 | $66.34 | $66.59 (0.38%) | $68.06 | $65.36 | 458.42 K | $3.08 B |
| 03/16/2026 | $65.30 | $65.90 (0.92%) | $67.05 | $64.75 | 402.24 K | $3.05 B |
| 03/13/2026 | $62.48 | $63.88 (2.24%) | $64.45 | $61.67 | 480.46 K | $2.95 B |
| 03/12/2026 | $62.25 | $61.65 (-0.96%) | $62.74 | $60.74 | 453.44 K | $2.85 B |
| 03/11/2026 | $63.12 | $63.73 (0.97%) | $64.41 | $62.54 | 388.10 K | $2.94 B |
| 03/10/2026 | $62.24 | $63.01 (1.24%) | $63.95 | $62.05 | 500.80 K | $2.91 B |
| 03/09/2026 | $60.16 | $62.31 (3.57%) | $62.58 | $58.34 | 511.31 K | $2.88 B |
| 03/06/2026 | $62.24 | $61.89 (-0.56%) | $62.87 | $61.16 | 414.04 K | $2.86 B |
| 03/05/2026 | $64.89 | $64.42 (-0.72%) | $66.19 | $63.64 | 315.80 K | $2.98 B |
| 03/04/2026 | $67.88 | $66.15 (-2.55%) | $67.88 | $65.35 | 466.70 K | $3.06 B |
| 03/03/2026 | $69.06 | $66.79 (-3.29%) | $69.64 | $66.00 | 1.09 M | $3.09 B |
| 03/02/2026 | $66.78 | $72.10 (7.97%) | $72.31 | $66.78 | 610.72 K | $3.33 B |
| 02/27/2026 | $67.89 | $68.23 (0.5%) | $68.36 | $66.50 | 483.00 K | $3.15 B |
| 02/26/2026 | $70.55 | $69.63 (-1.3%) | $70.80 | $68.00 | 376.50 K | $3.22 B |
| 02/25/2026 | $70.68 | $70.80 (0.17%) | $71.80 | $68.62 | 411.31 K | $3.27 B |
| 02/24/2026 | $68.82 | $69.29 (0.68%) | $71.67 | $68.82 | 315.62 K | $3.20 B |
| 02/23/2026 | $68.27 | $67.92 (-0.51%) | $70.00 | $66.65 | 279.55 K | $3.14 B |
| 02/20/2026 | $66.26 | $68.45 (3.31%) | $68.98 | $65.07 | 753.86 K | $3.16 B |
| 02/19/2026 | $66.56 | $67.24 (1.02%) | $67.59 | $65.34 | 387.10 K | $3.11 B |
| 02/18/2026 | $68.56 | $67.84 (-1.05%) | $69.53 | $67.00 | 444.32 K | $3.13 B |
| 02/17/2026 | $70.12 | $67.54 (-3.68%) | $70.58 | $66.65 | 452.85 K | $3.12 B |
| 02/13/2026 | $70.55 | $71.07 (0.74%) | $72.79 | $69.39 | 438.24 K | $3.28 B |
| 02/12/2026 | $78.12 | $72.08 (-7.73%) | $79.00 | $71.16 | 790.40 K | $3.33 B |
| 02/11/2026 | $72.04 | $78.00 (8.27%) | $81.71 | $71.83 | 1.87 M | $3.60 B |
| 02/10/2026 | $61.23 | $61.70 (0.77%) | $62.67 | $61.03 | 298.96 K | $2.85 B |
| 02/09/2026 | $60.21 | $61.11 (1.49%) | $61.85 | $59.67 | 278.20 K | $2.82 B |
| 02/06/2026 | $59.75 | $60.84 (1.82%) | $61.53 | $59.10 | 303.50 K | $2.82 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.
