5 DAY PERFORMANCE
-24.31%
1 MONTH PERFORMANCE
-31.95%
3 MONTH PERFORMANCE
-44.66%
6 MONTH PERFORMANCE
+2.42%
YEAR-TO-DATE PERFORMANCE
+26.29%
1 YEAR PERFORMANCE
+32.10%
Diodes, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $100.85 | $105.17 (4.28%) | $105.76 | $100.02 | 640.65 K | $4.83 B |
| 08/06/2026 | $99.63 | $98.72 (-0.91%) | $103.25 | $92.42 | 791.94 K | $4.53 B |
| 08/05/2026 | $85.75 | $85.59 (-0.19%) | $89.08 | $84.20 | 539.40 K | $3.93 B |
| 08/04/2026 | $86.88 | $88.29 (1.62%) | $89.15 | $85.50 | 583.00 K | $4.05 B |
| 08/03/2026 | $80.50 | $82.09 (1.98%) | $84.00 | $79.17 | 379.11 K | $3.77 B |
| 07/31/2026 | $86.23 | $82.32 (-4.53%) | $87.77 | $81.43 | 591.95 K | $3.78 B |
| 07/30/2026 | $80.50 | $82.00 (1.86%) | $83.55 | $79.12 | 643.10 K | $3.77 B |
| 07/29/2026 | $78.99 | $76.09 (-3.67%) | $80.59 | $74.34 | 689.00 K | $3.49 B |
| 07/28/2026 | $81.43 | $80.29 (-1.4%) | $82.03 | $78.12 | 436.01 K | $3.69 B |
| 07/27/2026 | $87.94 | $85.90 (-2.32%) | $89.30 | $82.69 | 337.80 K | $3.94 B |
| 07/24/2026 | $91.51 | $87.11 (-4.81%) | $92.44 | $86.34 | 296.71 K | $4.00 B |
| 07/23/2026 | $92.63 | $92.74 (0.12%) | $94.75 | $90.74 | 349.55 K | $4.26 B |
| 07/22/2026 | $91.18 | $95.01 (4.2%) | $95.96 | $90.93 | 413.30 K | $4.36 B |
| 07/21/2026 | $91.56 | $93.75 (2.39%) | $94.39 | $90.14 | 405.23 K | $4.30 B |
| 07/20/2026 | $88.99 | $87.27 (-1.93%) | $90.47 | $86.67 | 351.40 K | $4.01 B |
| 07/17/2026 | $84.83 | $87.02 (2.58%) | $89.68 | $82.00 | 868.54 K | $4.00 B |
| 07/16/2026 | $93.96 | $89.28 (-4.98%) | $95.35 | $88.82 | 618.94 K | $4.10 B |
| 07/15/2026 | $96.75 | $96.92 (0.18%) | $97.18 | $92.34 | 355.82 K | $4.45 B |
| 07/14/2026 | $99.28 | $95.13 (-4.18%) | $99.28 | $93.19 | 300.90 K | $4.37 B |
| 07/13/2026 | $93.40 | $92.29 (-1.19%) | $94.41 | $91.78 | 255.20 K | $4.24 B |
| 07/10/2026 | $93.01 | $96.38 (3.62%) | $97.20 | $92.57 | 319.04 K | $4.43 B |
| 07/09/2026 | $97.23 | $94.80 (-2.5%) | $98.02 | $94.71 | 549.36 K | $4.35 B |
| 07/08/2026 | $91.31 | $92.77 (1.6%) | $93.34 | $90.10 | 498.57 K | $4.26 B |
| 07/07/2026 | $92.23 | $91.57 (-0.72%) | $93.94 | $88.22 | 466.80 K | $4.20 B |
| 07/06/2026 | $98.75 | $97.64 (-1.12%) | $104.35 | $97.10 | 545.05 K | $4.48 B |
| 07/02/2026 | $105.74 | $96.25 (-8.97%) | $106.09 | $94.45 | 641.42 K | $4.42 B |
| 07/01/2026 | $105.83 | $105.39 (-0.42%) | $108.89 | $104.40 | 347.52 K | $4.84 B |
| 06/30/2026 | $105.06 | $109.44 (4.17%) | $110.08 | $103.52 | 786.74 K | $5.03 B |
| 06/29/2026 | $104.19 | $103.91 (-0.27%) | $104.81 | $97.81 | 687.22 K | $4.77 B |
| 06/26/2026 | $109.07 | $104.14 (-4.52%) | $109.13 | $101.17 | 2.88 M | $4.78 B |
| 06/25/2026 | $117.30 | $114.97 (-1.99%) | $121.00 | $112.22 | 528.05 K | $5.28 B |
| 06/24/2026 | $112.09 | $113.04 (0.85%) | $114.90 | $108.50 | 679.08 K | $5.19 B |
| 06/23/2026 | $113.40 | $112.08 (-1.16%) | $116.73 | $111.11 | 501.75 K | $5.15 B |
| 06/22/2026 | $125.82 | $122.76 (-2.43%) | $125.99 | $121.41 | 848.43 K | $5.64 B |
| 06/18/2026 | $113.25 | $119.46 (5.48%) | $123.50 | $113.25 | 1.57 M | $5.49 B |
| 06/17/2026 | $111.34 | $108.80 (-2.28%) | $114.80 | $108.26 | 331.40 K | $5.00 B |
| 06/16/2026 | $112.37 | $109.53 (-2.53%) | $116.57 | $109.33 | 336.52 K | $5.03 B |
| 06/15/2026 | $112.67 | $113.15 (0.43%) | $116.12 | $111.68 | 376.68 K | $5.20 B |
| 06/12/2026 | $106.39 | $108.75 (2.22%) | $111.34 | $105.46 | 423.51 K | $4.99 B |
| 06/11/2026 | $103.51 | $106.84 (3.22%) | $106.93 | $99.86 | 489.41 K | $4.91 B |
| 06/10/2026 | $101.83 | $100.45 (-1.36%) | $106.90 | $99.29 | 407.64 K | $4.61 B |
| 06/09/2026 | $107.44 | $103.51 (-3.66%) | $109.97 | $97.12 | 471.23 K | $4.75 B |
| 06/08/2026 | $105.39 | $104.66 (-0.69%) | $106.34 | $103.02 | 334.64 K | $4.81 B |
| 06/05/2026 | $106.86 | $101.06 (-5.43%) | $107.51 | $100.06 | 513.21 K | $4.64 B |
| 06/04/2026 | $111.65 | $112.50 (0.76%) | $115.50 | $107.86 | 389.03 K | $5.17 B |
| 06/03/2026 | $115.80 | $116.22 (0.36%) | $121.96 | $112.54 | 891.80 K | $5.34 B |
| 06/02/2026 | $104.74 | $114.13 (8.97%) | $114.34 | $104.68 | 953.34 K | $5.24 B |
| 06/01/2026 | $103.58 | $101.96 (-1.56%) | $106.39 | $100.75 | 700.49 K | $4.68 B |
| 05/29/2026 | $111.00 | $105.32 (-5.12%) | $114.00 | $104.25 | 1.17 M | $4.84 B |
| 05/28/2026 | $108.27 | $109.89 (1.5%) | $110.44 | $105.18 | 981.11 K | $5.05 B |
| 05/27/2026 | $110.08 | $109.13 (-0.86%) | $111.00 | $104.94 | 1.04 M | $5.01 B |
| 05/26/2026 | $103.99 | $108.24 (4.09%) | $108.92 | $103.31 | 872.62 K | $4.97 B |
| 05/22/2026 | $97.55 | $99.65 (2.15%) | $101.00 | $96.25 | 787.70 K | $4.58 B |
| 05/21/2026 | $96.65 | $96.30 (-0.36%) | $97.92 | $94.95 | 589.33 K | $4.42 B |
| 05/20/2026 | $96.20 | $97.15 (0.99%) | $98.72 | $95.50 | 741.54 K | $4.46 B |
| 05/19/2026 | $92.01 | $93.75 (1.89%) | $95.36 | $91.02 | 516.58 K | $4.30 B |
| 05/18/2026 | $101.94 | $94.84 (-6.96%) | $101.94 | $93.69 | 677.63 K | $4.35 B |
| 05/15/2026 | $99.95 | $100.04 (0.09%) | $101.80 | $97.53 | 875.60 K | $4.59 B |
| 05/14/2026 | $101.74 | $103.65 (1.88%) | $104.35 | $99.91 | 686.50 K | $4.76 B |
| 05/13/2026 | $106.38 | $101.96 (-4.15%) | $106.38 | $101.96 | 584.74 K | $4.68 B |
| 05/12/2026 | $108.80 | $103.45 (-4.92%) | $110.32 | $100.74 | 911.51 K | $4.75 B |
| 05/11/2026 | $112.03 | $111.99 (-0.04%) | $112.72 | $107.04 | 810.21 K | $5.14 B |
| 05/08/2026 | $108.33 | $111.41 (2.84%) | $113.89 | $104.33 | 1.04 M | $5.12 B |
| 05/07/2026 | $116.83 | $112.59 (-3.63%) | $117.80 | $111.48 | 1.06 M | $5.17 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.
