5 DAY PERFORMANCE
+25.22%
1 MONTH PERFORMANCE
+18.08%
3 MONTH PERFORMANCE
+12.44%
6 MONTH PERFORMANCE
-0.70%
YEAR-TO-DATE PERFORMANCE
+1.60%
1 YEAR PERFORMANCE
-11.88%
Dolby Laboratories Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $52.40 | $53.49 (2.08%) | $53.89 | $52.30 | 1.33 M | $5.09 B |
| 06/25/2026 | $52.72 | $52.45 (-0.51%) | $53.52 | $52.09 | 826.95 K | $4.99 B |
| 06/24/2026 | $52.17 | $52.64 (0.9%) | $52.85 | $51.83 | 1.05 M | $5.01 B |
| 06/23/2026 | $52.40 | $52.11 (-0.55%) | $52.98 | $51.99 | 759.91 K | $4.96 B |
| 06/22/2026 | $51.30 | $52.42 (2.18%) | $52.84 | $51.30 | 1.26 M | $4.99 B |
| 06/18/2026 | $51.25 | $52.33 (2.11%) | $52.39 | $50.73 | 2.27 M | $4.98 B |
| 06/17/2026 | $52.62 | $51.23 (-2.64%) | $53.23 | $51.08 | 830.63 K | $4.88 B |
| 06/16/2026 | $53.45 | $52.84 (-1.14%) | $54.00 | $52.72 | 606.90 K | $5.03 B |
| 06/15/2026 | $53.00 | $53.44 (0.83%) | $54.43 | $52.75 | 932.40 K | $5.09 B |
| 06/12/2026 | $52.66 | $52.52 (-0.27%) | $52.82 | $52.04 | 593.53 K | $5.00 B |
| 06/11/2026 | $52.59 | $52.73 (0.27%) | $52.99 | $51.78 | 678.03 K | $5.02 B |
| 06/10/2026 | $53.60 | $52.89 (-1.32%) | $54.69 | $52.85 | 573.88 K | $5.04 B |
| 06/09/2026 | $53.99 | $54.13 (0.26%) | $54.87 | $53.46 | 652.14 K | $5.15 B |
| 06/08/2026 | $53.59 | $54.01 (0.78%) | $54.40 | $53.02 | 663.12 K | $5.14 B |
| 06/05/2026 | $54.14 | $53.78 (-0.66%) | $54.67 | $53.30 | 592.70 K | $5.12 B |
| 06/04/2026 | $55.24 | $54.04 (-2.17%) | $55.62 | $53.98 | 879.00 K | $5.15 B |
| 06/03/2026 | $55.50 | $54.89 (-1.1%) | $55.78 | $54.72 | 773.12 K | $5.23 B |
| 06/02/2026 | $55.55 | $55.61 (0.11%) | $55.66 | $54.29 | 863.90 K | $5.30 B |
| 06/01/2026 | $56.16 | $56.07 (-0.16%) | $56.52 | $55.09 | 799.37 K | $5.34 B |
| 05/29/2026 | $55.38 | $55.81 (0.78%) | $56.22 | $55.33 | 1.02 M | $5.31 B |
| 05/28/2026 | $55.52 | $55.26 (-0.47%) | $55.73 | $54.55 | 703.90 K | $5.26 B |
| 05/27/2026 | $56.81 | $55.66 (-2.02%) | $57.79 | $55.59 | 636.65 K | $5.30 B |
| 05/26/2026 | $54.30 | $56.55 (4.14%) | $56.83 | $54.23 | 980.30 K | $5.38 B |
| 05/22/2026 | $54.31 | $54.71 (0.74%) | $55.31 | $53.24 | 884.12 K | $5.21 B |
| 05/21/2026 | $53.99 | $54.06 (0.13%) | $54.74 | $52.49 | 1.18 M | $5.15 B |
| 05/20/2026 | $53.19 | $54.12 (1.75%) | $54.13 | $52.45 | 961.70 K | $5.15 B |
| 05/19/2026 | $54.68 | $53.37 (-2.4%) | $54.80 | $53.20 | 832.43 K | $5.08 B |
| 05/18/2026 | $54.14 | $54.37 (0.42%) | $54.59 | $53.54 | 690.60 K | $5.18 B |
| 05/15/2026 | $54.90 | $54.21 (-1.26%) | $55.16 | $54.11 | 852.51 K | $5.16 B |
| 05/14/2026 | $54.36 | $54.79 (0.79%) | $54.81 | $53.82 | 852.40 K | $5.22 B |
| 05/13/2026 | $54.96 | $54.28 (-1.24%) | $55.48 | $53.45 | 1.07 M | $5.17 B |
| 05/12/2026 | $57.35 | $55.38 (-3.44%) | $57.36 | $55.04 | 1.70 M | $5.27 B |
| 05/11/2026 | $58.17 | $57.59 (-1%) | $58.56 | $56.95 | 885.64 K | $5.48 B |
| 05/08/2026 | $57.41 | $58.15 (1.29%) | $58.30 | $56.86 | 581.41 K | $5.54 B |
| 05/07/2026 | $58.60 | $57.47 (-1.93%) | $59.35 | $57.42 | 632.00 K | $5.47 B |
| 05/06/2026 | $59.11 | $57.98 (-1.91%) | $59.35 | $57.36 | 768.60 K | $5.52 B |
| 05/05/2026 | $58.36 | $59.04 (1.17%) | $59.29 | $57.14 | 1.12 M | $5.62 B |
| 05/04/2026 | $57.58 | $58.41 (1.44%) | $59.06 | $57.30 | 1.14 M | $5.56 B |
| 05/01/2026 | $60.02 | $57.46 (-4.27%) | $62.93 | $55.73 | 2.14 M | $5.47 B |
| 04/30/2026 | $63.09 | $64.14 (1.66%) | $64.32 | $62.29 | 646.12 K | $6.11 B |
| 04/29/2026 | $62.62 | $63.26 (1.02%) | $63.35 | $62.43 | 544.80 K | $6.02 B |
| 04/28/2026 | $64.08 | $62.95 (-1.76%) | $64.71 | $62.73 | 634.23 K | $5.99 B |
| 04/27/2026 | $64.02 | $63.64 (-0.59%) | $64.39 | $63.38 | 457.01 K | $6.06 B |
| 04/24/2026 | $63.13 | $64.08 (1.5%) | $64.29 | $62.54 | 390.40 K | $6.10 B |
| 04/23/2026 | $64.46 | $62.96 (-2.33%) | $64.97 | $62.09 | 418.40 K | $5.99 B |
| 04/22/2026 | $65.11 | $64.93 (-0.28%) | $65.25 | $64.42 | 432.32 K | $6.18 B |
| 04/21/2026 | $64.76 | $64.92 (0.25%) | $65.65 | $64.76 | 353.70 K | $6.18 B |
| 04/20/2026 | $64.59 | $64.77 (0.28%) | $65.22 | $64.56 | 521.20 K | $6.17 B |
| 04/17/2026 | $64.68 | $64.64 (-0.06%) | $65.50 | $64.51 | 711.70 K | $6.15 B |
| 04/16/2026 | $63.74 | $64.04 (0.47%) | $64.10 | $63.09 | 462.40 K | $6.10 B |
| 04/15/2026 | $62.19 | $63.01 (1.32%) | $63.06 | $62.01 | 501.72 K | $6.00 B |
| 04/14/2026 | $61.92 | $61.94 (0.03%) | $62.59 | $61.62 | 618.21 K | $5.90 B |
| 04/13/2026 | $60.62 | $61.56 (1.55%) | $61.67 | $59.65 | 587.47 K | $5.86 B |
| 04/10/2026 | $60.90 | $60.61 (-0.48%) | $61.17 | $60.23 | 413.20 K | $5.77 B |
| 04/09/2026 | $61.05 | $61.09 (0.07%) | $61.11 | $60.03 | 497.50 K | $5.82 B |
| 04/08/2026 | $62.16 | $61.43 (-1.17%) | $62.58 | $61.40 | 703.14 K | $5.85 B |
| 04/07/2026 | $61.14 | $61.20 (0.1%) | $61.59 | $60.78 | 399.92 K | $5.83 B |
| 04/06/2026 | $61.73 | $61.35 (-0.62%) | $61.73 | $60.85 | 349.52 K | $5.84 B |
| 04/02/2026 | $60.78 | $61.79 (1.66%) | $62.07 | $59.98 | 532.11 K | $5.88 B |
| 04/01/2026 | $60.08 | $60.72 (1.07%) | $60.85 | $59.46 | 669.40 K | $5.78 B |
| 03/31/2026 | $58.75 | $60.06 (2.23%) | $60.38 | $58.44 | 665.85 K | $5.72 B |
| 03/30/2026 | $58.44 | $58.28 (-0.27%) | $58.89 | $57.86 | 546.62 K | $5.55 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.
