5 DAY PERFORMANCE
+7.48%
1 MONTH PERFORMANCE
+9.43%
3 MONTH PERFORMANCE
-2.78%
6 MONTH PERFORMANCE
-4.95%
YEAR-TO-DATE PERFORMANCE
-8.77%
1 YEAR PERFORMANCE
-9.98%
Dolby Laboratories, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $65.99 | $67.00 (1.53%) | $67.36 | $65.90 | 662.52 K | $6.42 B |
| 12/04/2025 | $66.46 | $66.07 (-0.59%) | $66.86 | $65.90 | 561.00 K | $6.33 B |
| 12/03/2025 | $66.32 | $66.29 (-0.05%) | $67.29 | $66.20 | 538.51 K | $6.36 B |
| 12/02/2025 | $66.87 | $66.31 (-0.84%) | $67.29 | $66.09 | 523.05 K | $6.36 B |
| 12/01/2025 | $67.18 | $67.14 (-0.06%) | $68.00 | $66.99 | 637.00 K | $6.44 B |
| 11/28/2025 | $66.80 | $67.45 (0.97%) | $68.12 | $66.80 | 286.22 K | $6.47 B |
| 11/26/2025 | $67.21 | $67.00 (-0.31%) | $67.75 | $66.97 | 601.93 K | $6.42 B |
| 11/25/2025 | $66.70 | $67.38 (1.02%) | $68.00 | $66.51 | 523.90 K | $6.46 B |
| 11/24/2025 | $67.37 | $66.77 (-0.89%) | $67.37 | $66.49 | 899.60 K | $6.40 B |
| 11/21/2025 | $65.55 | $67.48 (2.94%) | $67.65 | $65.13 | 822.42 K | $6.47 B |
| 11/20/2025 | $65.90 | $65.51 (-0.59%) | $66.39 | $65.21 | 847.71 K | $6.28 B |
| 11/19/2025 | $64.15 | $65.00 (1.33%) | $68.08 | $64.15 | 1.45 M | $6.23 B |
| 11/18/2025 | $64.33 | $64.96 (0.98%) | $65.15 | $64.02 | 939.60 K | $6.23 B |
| 11/17/2025 | $65.52 | $64.55 (-1.48%) | $65.52 | $64.20 | 928.44 K | $6.19 B |
| 11/14/2025 | $65.13 | $65.56 (0.66%) | $65.70 | $64.93 | 486.01 K | $6.32 B |
| 11/13/2025 | $66.52 | $65.81 (-1.07%) | $67.17 | $65.70 | 433.42 K | $6.34 B |
| 11/12/2025 | $66.05 | $66.85 (1.21%) | $66.96 | $66.05 | 659.15 K | $6.44 B |
| 11/11/2025 | $65.61 | $65.77 (0.24%) | $66.06 | $65.43 | 296.73 K | $6.34 B |
| 11/10/2025 | $65.76 | $65.48 (-0.43%) | $65.76 | $64.86 | 470.84 K | $6.31 B |
| 11/07/2025 | $64.81 | $65.11 (0.46%) | $65.34 | $64.38 | 507.80 K | $6.27 B |
| 11/06/2025 | $65.51 | $65.01 (-0.76%) | $65.51 | $64.73 | 392.44 K | $6.26 B |
| 11/05/2025 | $65.22 | $65.42 (0.31%) | $65.78 | $64.70 | 513.76 K | $6.30 B |
| 11/04/2025 | $65.98 | $64.99 (-1.5%) | $65.98 | $64.71 | 558.91 K | $6.26 B |
| 11/03/2025 | $66.28 | $66.37 (0.14%) | $66.41 | $65.16 | 676.60 K | $6.39 B |
| 10/31/2025 | $65.64 | $66.32 (1.04%) | $66.58 | $65.25 | 772.12 K | $6.39 B |
| 10/30/2025 | $64.50 | $65.66 (1.8%) | $66.02 | $64.50 | 955.10 K | $6.32 B |
| 10/29/2025 | $66.48 | $64.95 (-2.3%) | $66.63 | $64.56 | 670.14 K | $6.26 B |
| 10/28/2025 | $67.50 | $66.55 (-1.41%) | $67.55 | $66.52 | 396.80 K | $6.41 B |
| 10/27/2025 | $67.80 | $67.60 (-0.29%) | $68.08 | $67.21 | 410.70 K | $6.51 B |
| 10/24/2025 | $68.14 | $67.36 (-1.14%) | $68.15 | $67.27 | 473.13 K | $6.49 B |
| 10/23/2025 | $67.23 | $67.59 (0.54%) | $67.83 | $66.96 | 517.25 K | $6.51 B |
| 10/22/2025 | $69.18 | $67.20 (-2.86%) | $69.71 | $67.10 | 544.11 K | $6.47 B |
| 10/21/2025 | $68.78 | $69.58 (1.16%) | $69.76 | $68.48 | 584.40 K | $6.70 B |
| 10/20/2025 | $69.13 | $68.79 (-0.49%) | $69.39 | $68.74 | 357.90 K | $6.63 B |
| 10/17/2025 | $67.66 | $68.75 (1.61%) | $68.83 | $67.66 | 390.02 K | $6.62 B |
| 10/16/2025 | $68.96 | $68.18 (-1.13%) | $69.04 | $67.85 | 394.03 K | $6.57 B |
| 10/15/2025 | $69.49 | $68.80 (-0.99%) | $69.78 | $68.72 | 491.20 K | $6.63 B |
| 10/14/2025 | $67.83 | $69.11 (1.89%) | $69.40 | $67.54 | 370.80 K | $6.66 B |
| 10/13/2025 | $68.71 | $68.74 (0.04%) | $68.91 | $67.83 | 301.33 K | $6.62 B |
| 10/10/2025 | $70.14 | $68.15 (-2.84%) | $70.31 | $67.96 | 385.40 K | $6.56 B |
| 10/09/2025 | $71.01 | $70.09 (-1.3%) | $71.24 | $69.73 | 319.00 K | $6.75 B |
| 10/08/2025 | $70.32 | $71.01 (0.98%) | $71.34 | $69.50 | 609.70 K | $6.84 B |
| 10/07/2025 | $72.96 | $69.93 (-4.15%) | $72.96 | $69.91 | 569.35 K | $6.74 B |
| 10/06/2025 | $71.36 | $72.67 (1.84%) | $72.70 | $70.73 | 776.10 K | $7.00 B |
| 10/03/2025 | $71.53 | $71.26 (-0.38%) | $71.97 | $71.25 | 408.64 K | $6.86 B |
| 10/02/2025 | $72.14 | $71.51 (-0.87%) | $72.69 | $71.49 | 454.00 K | $6.89 B |
| 10/01/2025 | $72.32 | $72.17 (-0.21%) | $73.01 | $71.83 | 493.60 K | $6.95 B |
| 09/30/2025 | $72.23 | $72.37 (0.19%) | $72.44 | $71.80 | 587.98 K | $6.97 B |
| 09/29/2025 | $72.75 | $72.43 (-0.44%) | $72.85 | $72.09 | 553.21 K | $6.98 B |
| 09/26/2025 | $71.65 | $72.39 (1.03%) | $72.54 | $71.65 | 568.23 K | $6.97 B |
| 09/25/2025 | $71.28 | $71.40 (0.17%) | $71.64 | $70.89 | 354.01 K | $6.88 B |
| 09/24/2025 | $71.96 | $71.61 (-0.49%) | $72.36 | $71.58 | 461.57 K | $6.90 B |
| 09/23/2025 | $72.50 | $72.16 (-0.47%) | $72.90 | $72.03 | 365.00 K | $6.95 B |
| 09/22/2025 | $71.54 | $72.38 (1.17%) | $72.54 | $71.34 | 454.50 K | $6.97 B |
| 09/19/2025 | $72.25 | $71.58 (-0.93%) | $72.33 | $71.26 | 2.06 M | $6.90 B |
| 09/18/2025 | $71.92 | $72.10 (0.25%) | $72.36 | $71.58 | 387.11 K | $6.95 B |
| 09/17/2025 | $72.18 | $71.45 (-1.01%) | $72.94 | $71.16 | 438.50 K | $6.88 B |
| 09/16/2025 | $71.74 | $71.89 (0.21%) | $72.19 | $71.29 | 373.90 K | $6.93 B |
| 09/15/2025 | $71.90 | $71.80 (-0.14%) | $72.48 | $71.48 | 423.00 K | $6.92 B |
| 09/12/2025 | $72.24 | $71.44 (-1.11%) | $72.24 | $71.44 | 337.90 K | $6.88 B |
| 09/11/2025 | $71.24 | $72.11 (1.22%) | $72.29 | $71.22 | 395.11 K | $6.95 B |
| 09/10/2025 | $72.11 | $70.94 (-1.62%) | $72.29 | $70.76 | 389.15 K | $6.83 B |
| 09/09/2025 | $73.53 | $72.29 (-1.69%) | $73.78 | $72.13 | 294.91 K | $6.96 B |
| 09/08/2025 | $73.16 | $73.29 (0.18%) | $73.59 | $72.52 | 541.00 K | $7.06 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.
