5 DAY PERFORMANCE
-6.27%
1 MONTH PERFORMANCE
-5.86%
3 MONTH PERFORMANCE
-2.65%
6 MONTH PERFORMANCE
+12.05%
YEAR-TO-DATE PERFORMANCE
+0.03%
1 YEAR PERFORMANCE
-6.87%
Dolby Laboratories, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $82.00 | $81.25 (-0.91%) | $82.00 | $80.60 | 354,935 | $7.71 B |
| 03/11/2025 | $82.10 | $81.81 (-0.35%) | $82.54 | $81.14 | 763,952 | $7.80 B |
| 03/10/2025 | $83.00 | $82.01 (-1.19%) | $83.78 | $81.92 | 684,006 | $7.82 B |
| 03/07/2025 | $81.87 | $83.35 (1.81%) | $84.15 | $81.45 | 651,800 | $7.95 B |
| 03/06/2025 | $82.10 | $82.50 (0.49%) | $83.25 | $81.67 | 656,800 | $7.87 B |
| 03/05/2025 | $80.60 | $82.20 (1.99%) | $82.28 | $80.22 | 518,500 | $7.84 B |
| 03/04/2025 | $80.42 | $80.64 (0.27%) | $81.16 | $80.05 | 463,254 | $7.69 B |
| 03/03/2025 | $82.13 | $80.88 (-1.52%) | $82.71 | $80.54 | 402,718 | $7.72 B |
| 02/28/2025 | $80.83 | $81.61 (0.96%) | $81.74 | $80.16 | 560,100 | $7.79 B |
| 02/27/2025 | $81.37 | $81.07 (-0.37%) | $82.15 | $80.90 | 439,827 | $7.73 B |
| 02/26/2025 | $81.58 | $81.59 (0.01%) | $82.36 | $81.14 | 341,300 | $7.78 B |
| 02/25/2025 | $81.25 | $81.69 (0.54%) | $82.16 | $80.71 | 488,052 | $7.79 B |
| 02/24/2025 | $81.59 | $81.40 (-0.23%) | $81.72 | $80.52 | 726,400 | $7.77 B |
| 02/21/2025 | $82.61 | $81.57 (-1.26%) | $82.86 | $81.00 | 646,100 | $7.78 B |
| 02/20/2025 | $83.04 | $82.32 (-0.87%) | $83.51 | $81.91 | 558,000 | $7.85 B |
| 02/19/2025 | $84.27 | $83.37 (-1.07%) | $85.21 | $83.11 | 600,500 | $7.95 B |
| 02/18/2025 | $83.82 | $84.50 (0.81%) | $84.83 | $83.67 | 561,000 | $8.06 B |
| 02/14/2025 | $84.38 | $83.75 (-0.75%) | $85.03 | $83.47 | 440,300 | $7.99 B |
| 02/13/2025 | $83.70 | $84.28 (0.69%) | $84.32 | $83.06 | 276,300 | $8.04 B |
| 02/12/2025 | $83.36 | $82.98 (-0.46%) | $83.94 | $82.43 | 432,000 | $7.92 B |
| 02/11/2025 | $84.08 | $83.51 (-0.68%) | $84.51 | $83.05 | 375,400 | $7.97 B |
| 02/10/2025 | $85.18 | $84.51 (-0.79%) | $85.45 | $84.05 | 415,438 | $8.06 B |
| 02/07/2025 | $84.49 | $83.86 (-0.75%) | $84.95 | $83.52 | 419,807 | $8.00 B |
| 02/06/2025 | $84.20 | $84.43 (0.27%) | $84.79 | $83.73 | 392,208 | $8.05 B |
| 02/05/2025 | $84.79 | $84.45 (-0.4%) | $84.89 | $83.55 | 404,918 | $8.06 B |
| 02/04/2025 | $83.92 | $84.36 (0.52%) | $84.56 | $82.98 | 513,900 | $8.05 B |
| 02/03/2025 | $82.45 | $84.14 (2.05%) | $84.89 | $81.92 | 531,600 | $8.03 B |
| 01/31/2025 | $84.79 | $83.73 (-1.25%) | $85.49 | $82.58 | 744,113 | $7.99 B |
| 01/30/2025 | $83.00 | $87.32 (5.2%) | $89.66 | $81.50 | 945,349 | $8.33 B |
| 01/29/2025 | $80.94 | $80.63 (-0.38%) | $81.11 | $79.96 | 406,300 | $7.69 B |
| 01/28/2025 | $80.78 | $80.61 (-0.21%) | $82.09 | $80.26 | 583,136 | $7.69 B |
| 01/27/2025 | $79.71 | $81.08 (1.72%) | $81.27 | $79.44 | 414,410 | $7.73 B |
| 01/24/2025 | $80.74 | $79.71 (-1.28%) | $80.87 | $79.13 | 495,824 | $7.60 B |
| 01/23/2025 | $80.87 | $80.44 (-0.53%) | $80.87 | $79.97 | 263,100 | $7.67 B |
| 01/22/2025 | $81.63 | $80.96 (-0.82%) | $81.69 | $80.79 | 450,400 | $7.72 B |
| 01/21/2025 | $81.86 | $81.48 (-0.46%) | $82.18 | $81.31 | 421,100 | $7.77 B |
| 01/17/2025 | $81.56 | $81.27 (-0.36%) | $81.69 | $80.96 | 531,300 | $7.75 B |
| 01/16/2025 | $81.34 | $80.99 (-0.43%) | $81.46 | $80.36 | 428,604 | $7.73 B |
| 01/15/2025 | $80.00 | $81.34 (1.68%) | $81.83 | $79.80 | 588,200 | $7.76 B |
| 01/14/2025 | $78.84 | $79.20 (0.46%) | $79.68 | $78.48 | 816,047 | $7.56 B |
| 01/13/2025 | $76.40 | $78.65 (2.95%) | $79.70 | $76.40 | 753,200 | $7.50 B |
| 01/10/2025 | $76.17 | $76.37 (0.26%) | $76.65 | $75.41 | 394,000 | $7.29 B |
| 01/08/2025 | $77.31 | $77.11 (-0.26%) | $77.40 | $76.44 | 299,549 | $7.36 B |
| 01/07/2025 | $78.36 | $77.72 (-0.82%) | $79.00 | $77.25 | 281,112 | $7.41 B |
| 01/06/2025 | $78.24 | $78.12 (-0.15%) | $78.96 | $77.89 | 377,000 | $7.45 B |
| 01/03/2025 | $77.76 | $78.19 (0.55%) | $78.21 | $77.19 | 291,900 | $7.46 B |
| 01/02/2025 | $78.50 | $77.79 (-0.9%) | $78.50 | $76.97 | 323,343 | $7.42 B |
| 12/31/2024 | $78.43 | $78.10 (-0.42%) | $78.88 | $77.97 | 238,431 | $7.45 B |
| 12/30/2024 | $77.97 | $78.06 (0.12%) | $78.32 | $76.94 | 232,049 | $7.45 B |
| 12/27/2024 | $78.22 | $78.48 (0.33%) | $78.85 | $77.83 | 201,706 | $7.49 B |
| 12/26/2024 | $77.91 | $78.59 (0.87%) | $78.88 | $77.91 | 283,615 | $7.50 B |
| 12/24/2024 | $77.63 | $78.28 (0.84%) | $78.33 | $77.39 | 120,507 | $7.47 B |
| 12/23/2024 | $76.89 | $77.62 (0.95%) | $77.68 | $76.55 | 377,849 | $7.40 B |
| 12/20/2024 | $77.08 | $77.29 (0.27%) | $77.89 | $76.63 | 1.56 M | $7.37 B |
| 12/19/2024 | $77.55 | $77.47 (-0.1%) | $77.99 | $76.70 | 371,900 | $7.39 B |
| 12/18/2024 | $78.31 | $77.17 (-1.46%) | $79.18 | $76.71 | 736,400 | $7.36 B |
| 12/17/2024 | $77.49 | $78.47 (1.26%) | $78.56 | $77.02 | 540,434 | $7.49 B |
| 12/16/2024 | $79.15 | $77.91 (-1.57%) | $79.78 | $77.74 | 539,800 | $7.43 B |
| 12/13/2024 | $80.17 | $79.18 (-1.23%) | $80.17 | $78.83 | 335,337 | $7.55 B |
| 12/12/2024 | $79.54 | $80.25 (0.89%) | $80.38 | $79.36 | 480,237 | $7.66 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.
