5 DAY PERFORMANCE
-22.24%
1 MONTH PERFORMANCE
-42.17%
3 MONTH PERFORMANCE
-36.88%
6 MONTH PERFORMANCE
-46.31%
YEAR-TO-DATE PERFORMANCE
+26.29%
1 YEAR PERFORMANCE
+20.29%
Diodes, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $75.17 | $68.36 (-9.06%) | $76.57 | $67.32 | 1.40 M | $3.14 B |
| 11/04/2026 | $84.22 | $79.46 (-5.65%) | $84.34 | $77.79 | 577.45 K | $3.65 B |
| 11/03/2026 | $83.05 | $84.24 (1.43%) | $85.46 | $82.56 | 412.90 K | $3.86 B |
| 11/02/2026 | $82.00 | $79.72 (-2.78%) | $85.00 | $79.37 | 432.56 K | $3.66 B |
| 10/30/2026 | $82.10 | $80.13 (-2.4%) | $83.41 | $77.44 | 597.33 K | $3.68 B |
| 10/29/2026 | $87.50 | $87.82 (0.37%) | $89.78 | $87.02 | 344.02 K | $4.03 B |
| 10/28/2026 | $89.24 | $89.30 (0.07%) | $89.75 | $87.25 | 384.50 K | $4.10 B |
| 10/27/2026 | $84.71 | $88.57 (4.56%) | $88.92 | $84.71 | 589.34 K | $4.07 B |
| 10/26/2026 | $82.00 | $83.09 (1.33%) | $84.49 | $80.22 | 457.15 K | $3.82 B |
| 10/23/2026 | $81.07 | $81.07 (0%) | $82.75 | $80.93 | 480.24 K | $3.72 B |
| 10/22/2026 | $85.00 | $81.64 (-3.95%) | $85.40 | $80.37 | 703.80 K | $3.75 B |
| 10/21/2026 | $87.30 | $88.84 (1.76%) | $89.54 | $85.74 | 390.50 K | $4.08 B |
| 10/20/2026 | $83.24 | $85.39 (2.58%) | $86.88 | $81.34 | 639.89 K | $3.92 B |
| 10/19/2026 | $86.06 | $84.77 (-1.5%) | $86.15 | $83.82 | 487.93 K | $3.89 B |
| 10/16/2026 | $83.37 | $82.85 (-0.62%) | $85.92 | $82.73 | 520.04 K | $3.80 B |
| 10/15/2026 | $83.14 | $85.36 (2.67%) | $85.71 | $80.63 | 611.64 K | $3.92 B |
| 10/14/2026 | $87.52 | $86.71 (-0.93%) | $89.40 | $84.69 | 495.42 K | $3.98 B |
| 10/13/2026 | $89.17 | $90.72 (1.74%) | $91.02 | $87.29 | 370.74 K | $4.17 B |
| 10/12/2026 | $93.12 | $90.62 (-2.68%) | $93.72 | $90.29 | 346.27 K | $4.16 B |
| 10/09/2026 | $97.72 | $94.94 (-2.84%) | $97.72 | $94.34 | 365.10 K | $4.36 B |
| 10/08/2026 | $98.62 | $96.24 (-2.41%) | $99.95 | $95.34 | 368.70 K | $4.42 B |
| 10/07/2026 | $104.61 | $100.65 (-3.79%) | $105.23 | $98.16 | 777.76 K | $4.62 B |
| 10/06/2026 | $107.56 | $107.74 (0.17%) | $110.86 | $106.45 | 952.92 K | $4.95 B |
| 10/05/2026 | $105.20 | $103.53 (-1.59%) | $105.20 | $101.15 | 421.40 K | $4.75 B |
| 10/02/2026 | $100.98 | $103.84 (2.83%) | $105.64 | $100.45 | 663.10 K | $4.77 B |
| 10/01/2026 | $96.18 | $97.49 (1.36%) | $97.62 | $95.00 | 338.32 K | $4.48 B |
| 09/30/2026 | $97.18 | $96.79 (-0.4%) | $98.23 | $96.01 | 402.40 K | $4.44 B |
| 09/29/2026 | $97.97 | $97.18 (-0.81%) | $98.74 | $95.96 | 442.18 K | $4.46 B |
| 09/28/2026 | $95.84 | $96.37 (0.55%) | $96.57 | $92.90 | 469.59 K | $4.43 B |
| 09/25/2026 | $95.89 | $95.84 (-0.05%) | $97.91 | $95.13 | 353.41 K | $4.40 B |
| 09/24/2026 | $93.70 | $94.74 (1.11%) | $95.17 | $91.85 | 518.60 K | $4.35 B |
| 09/23/2026 | $94.79 | $95.51 (0.76%) | $95.83 | $92.23 | 328.73 K | $4.39 B |
| 09/22/2026 | $90.25 | $95.94 (6.3%) | $96.43 | $89.56 | 945.60 K | $4.41 B |
| 09/21/2026 | $94.43 | $90.73 (-3.92%) | $94.43 | $90.68 | 686.66 K | $4.17 B |
| 09/18/2026 | $92.20 | $92.37 (0.18%) | $92.43 | $90.25 | 705.93 K | $4.24 B |
| 09/17/2026 | $92.79 | $90.79 (-2.16%) | $93.50 | $90.58 | 375.50 K | $4.17 B |
| 09/16/2026 | $91.62 | $89.43 (-2.39%) | $92.68 | $87.43 | 521.44 K | $4.11 B |
| 09/15/2026 | $91.71 | $90.27 (-1.57%) | $91.81 | $86.85 | 419.84 K | $4.15 B |
| 09/14/2026 | $89.49 | $90.31 (0.92%) | $92.13 | $88.24 | 932.11 K | $4.15 B |
| 09/11/2026 | $93.36 | $95.01 (1.77%) | $95.76 | $91.37 | 484.20 K | $4.36 B |
| 09/10/2026 | $87.30 | $91.66 (4.99%) | $92.55 | $87.10 | 442.08 K | $4.21 B |
| 09/09/2026 | $89.56 | $90.07 (0.57%) | $92.24 | $89.38 | 285.90 K | $4.14 B |
| 09/08/2026 | $93.34 | $90.92 (-2.59%) | $93.76 | $90.28 | 312.22 K | $4.18 B |
| 09/04/2026 | $91.29 | $91.79 (0.55%) | $92.06 | $88.88 | 351.60 K | $4.22 B |
| 09/03/2026 | $89.83 | $89.95 (0.13%) | $90.67 | $87.23 | 321.30 K | $4.13 B |
| 09/02/2026 | $87.72 | $90.03 (2.63%) | $90.15 | $85.77 | 657.73 K | $4.13 B |
| 09/01/2026 | $88.61 | $87.13 (-1.67%) | $89.08 | $86.72 | 621.81 K | $4.00 B |
| 08/31/2026 | $89.14 | $90.80 (1.86%) | $90.95 | $88.00 | 825.52 K | $4.17 B |
| 08/28/2026 | $90.87 | $88.00 (-3.16%) | $90.87 | $86.00 | 654.70 K | $4.04 B |
| 08/27/2026 | $92.45 | $90.86 (-1.72%) | $92.89 | $90.20 | 542.30 K | $4.17 B |
| 08/26/2026 | $93.19 | $90.54 (-2.84%) | $94.32 | $90.31 | 560.34 K | $4.16 B |
| 08/25/2026 | $92.28 | $92.95 (0.73%) | $92.96 | $89.74 | 646.20 K | $4.27 B |
| 08/24/2026 | $92.22 | $89.75 (-2.68%) | $92.22 | $88.56 | 502.40 K | $4.12 B |
| 08/21/2026 | $92.15 | $94.04 (2.05%) | $95.17 | $90.36 | 719.83 K | $4.32 B |
| 08/20/2026 | $93.51 | $90.74 (-2.96%) | $95.81 | $90.38 | 459.61 K | $4.17 B |
| 08/19/2026 | $100.89 | $94.32 (-6.51%) | $100.89 | $91.90 | 704.96 K | $4.33 B |
| 08/18/2026 | $103.01 | $99.10 (-3.8%) | $103.64 | $98.15 | 742.66 K | $4.55 B |
| 08/17/2026 | $104.00 | $107.56 (3.42%) | $110.11 | $103.40 | 918.95 K | $4.94 B |
| 08/14/2026 | $98.65 | $103.48 (4.9%) | $103.71 | $97.76 | 2.22 M | $4.75 B |
| 08/13/2026 | $101.55 | $97.19 (-4.29%) | $105.09 | $96.10 | 1.58 M | $4.46 B |
| 08/12/2026 | $106.65 | $107.04 (0.37%) | $107.82 | $105.24 | 423.33 K | $4.92 B |
| 08/11/2026 | $103.17 | $103.15 (-0.02%) | $105.26 | $101.02 | 302.10 K | $4.74 B |
| 08/10/2026 | $106.52 | $100.94 (-5.24%) | $106.97 | $100.79 | 435.37 K | $4.64 B |
| 08/07/2026 | $100.85 | $105.17 (4.28%) | $105.76 | $100.02 | 640.76 K | $4.83 B |
| 08/06/2026 | $99.63 | $98.72 (-0.91%) | $103.25 | $92.42 | 791.94 K | $4.53 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.
