5 DAY PERFORMANCE
+4.07%
1 MONTH PERFORMANCE
+30.87%
3 MONTH PERFORMANCE
+19.27%
6 MONTH PERFORMANCE
+1.95%
YEAR-TO-DATE PERFORMANCE
+1.60%
1 YEAR PERFORMANCE
-13.71%
Dolby Laboratories Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $64.58 | $65.27 (1.07%) | $65.36 | $64.08 | 893.64 K | $6.15 B |
| 08/20/2026 | $62.35 | $64.19 (2.95%) | $64.30 | $62.00 | 808.71 K | $6.05 B |
| 08/19/2026 | $61.54 | $62.70 (1.88%) | $62.89 | $61.54 | 610.84 K | $5.91 B |
| 08/18/2026 | $61.38 | $61.10 (-0.46%) | $61.72 | $60.86 | 517.40 K | $5.76 B |
| 08/17/2026 | $61.76 | $61.35 (-0.66%) | $62.16 | $61.33 | 644.83 K | $5.78 B |
| 08/14/2026 | $62.46 | $62.39 (-0.11%) | $63.00 | $61.71 | 815.04 K | $5.88 B |
| 08/13/2026 | $61.47 | $62.37 (1.46%) | $62.42 | $60.95 | 701.43 K | $5.88 B |
| 08/12/2026 | $60.75 | $61.39 (1.05%) | $61.65 | $60.16 | 629.02 K | $5.79 B |
| 08/11/2026 | $61.50 | $61.36 (-0.23%) | $62.41 | $61.09 | 731.04 K | $5.78 B |
| 08/10/2026 | $61.52 | $62.10 (0.94%) | $62.33 | $61.07 | 856.40 K | $5.85 B |
| 08/07/2026 | $61.50 | $61.77 (0.44%) | $61.84 | $61.02 | 775.20 K | $5.82 B |
| 08/06/2026 | $60.90 | $60.92 (0.03%) | $62.15 | $60.70 | 1.13 M | $5.74 B |
| 08/05/2026 | $61.28 | $61.36 (0.13%) | $61.50 | $60.32 | 839.13 K | $5.78 B |
| 08/04/2026 | $59.00 | $61.22 (3.76%) | $61.25 | $58.65 | 1.10 M | $5.77 B |
| 08/03/2026 | $58.89 | $59.73 (1.43%) | $60.61 | $58.84 | 1.45 M | $5.63 B |
| 07/31/2026 | $56.55 | $58.81 (4%) | $59.45 | $54.61 | 1.79 M | $5.54 B |
| 07/30/2026 | $52.04 | $51.78 (-0.5%) | $52.60 | $51.14 | 1.15 M | $4.88 B |
| 07/29/2026 | $52.46 | $52.54 (0.15%) | $53.33 | $52.32 | 1.31 M | $4.95 B |
| 07/28/2026 | $51.49 | $52.51 (1.98%) | $53.09 | $51.24 | 849.18 K | $4.95 B |
| 07/27/2026 | $50.34 | $51.27 (1.85%) | $51.79 | $50.34 | 1.00 M | $4.83 B |
| 07/24/2026 | $49.63 | $49.86 (0.46%) | $50.10 | $49.48 | 717.20 K | $4.75 B |
| 07/23/2026 | $49.17 | $49.16 (-0.02%) | $49.40 | $48.79 | 797.80 K | $4.68 B |
| 07/22/2026 | $49.95 | $49.13 (-1.64%) | $49.95 | $48.77 | 728.90 K | $4.68 B |
| 07/21/2026 | $50.50 | $49.92 (-1.15%) | $50.84 | $49.52 | 675.70 K | $4.75 B |
| 07/20/2026 | $49.37 | $50.64 (2.57%) | $50.67 | $48.55 | 936.84 K | $4.82 B |
| 07/17/2026 | $49.64 | $49.07 (-1.15%) | $50.04 | $48.56 | 936.33 K | $4.67 B |
| 07/16/2026 | $49.14 | $49.99 (1.73%) | $50.19 | $48.86 | 794.63 K | $4.76 B |
| 07/15/2026 | $48.89 | $49.15 (0.53%) | $50.40 | $48.89 | 765.80 K | $4.68 B |
| 07/14/2026 | $48.99 | $48.51 (-0.98%) | $49.34 | $48.26 | 859.62 K | $4.62 B |
| 07/13/2026 | $50.05 | $49.36 (-1.38%) | $50.71 | $49.08 | 735.74 K | $4.70 B |
| 07/10/2026 | $50.32 | $49.80 (-1.03%) | $50.64 | $49.55 | 502.00 K | $4.74 B |
| 07/09/2026 | $49.17 | $50.12 (1.93%) | $50.42 | $48.88 | 723.70 K | $4.77 B |
| 07/08/2026 | $48.74 | $49.88 (2.34%) | $50.84 | $48.66 | 1.07 M | $4.75 B |
| 07/07/2026 | $50.51 | $49.31 (-2.38%) | $51.21 | $48.66 | 1.43 M | $4.70 B |
| 07/06/2026 | $51.00 | $50.04 (-1.88%) | $51.24 | $50.03 | 1.31 M | $4.76 B |
| 07/02/2026 | $53.74 | $51.15 (-4.82%) | $53.77 | $50.61 | 1.39 M | $4.87 B |
| 07/01/2026 | $53.22 | $52.59 (-1.18%) | $53.54 | $52.56 | 933.70 K | $5.01 B |
| 06/30/2026 | $51.53 | $52.58 (2.04%) | $52.90 | $51.50 | 734.00 K | $5.01 B |
| 06/29/2026 | $53.90 | $52.12 (-3.3%) | $53.95 | $51.76 | 1.11 M | $4.96 B |
| 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 |
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.
