5 DAY PERFORMANCE
+10.80%
1 MONTH PERFORMANCE
+4.70%
3 MONTH PERFORMANCE
+30.81%
6 MONTH PERFORMANCE
+6.22%
YEAR-TO-DATE PERFORMANCE
+1.60%
1 YEAR PERFORMANCE
-8.11%
Dolby Laboratories Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $58.16 | $58.74 (1%) | $58.87 | $57.74 | 134.95 K | $5.53 B |
| 10/07/2026 | $58.28 | $58.35 (0.12%) | $58.71 | $57.53 | 691.12 K | $5.50 B |
| 10/06/2026 | $59.68 | $58.46 (-2.04%) | $59.68 | $58.34 | 644.42 K | $5.51 B |
| 10/05/2026 | $58.87 | $59.36 (0.83%) | $59.64 | $58.19 | 758.65 K | $5.59 B |
| 10/02/2026 | $59.45 | $58.89 (-0.94%) | $59.45 | $58.71 | 649.75 K | $5.55 B |
| 10/01/2026 | $59.32 | $59.06 (-0.44%) | $59.66 | $58.08 | 802.63 K | $5.57 B |
| 09/30/2026 | $58.25 | $58.77 (0.89%) | $59.18 | $58.08 | 602.53 K | $5.54 B |
| 09/29/2026 | $57.97 | $57.93 (-0.07%) | $58.09 | $57.32 | 909.80 K | $5.46 B |
| 09/28/2026 | $58.07 | $58.19 (0.21%) | $58.47 | $57.65 | 669.81 K | $5.48 B |
| 09/25/2026 | $57.70 | $58.56 (1.49%) | $58.64 | $57.22 | 571.90 K | $5.52 B |
| 09/24/2026 | $58.01 | $57.56 (-0.78%) | $58.98 | $56.39 | 837.60 K | $5.42 B |
| 09/23/2026 | $58.67 | $58.03 (-1.09%) | $59.97 | $57.84 | 1.32 M | $5.47 B |
| 09/22/2026 | $58.11 | $58.40 (0.5%) | $58.57 | $56.49 | 1.63 M | $5.50 B |
| 09/21/2026 | $57.97 | $57.33 (-1.1%) | $58.34 | $56.87 | 846.91 K | $5.40 B |
| 09/18/2026 | $57.54 | $57.65 (0.19%) | $57.85 | $57.07 | 2.11 M | $5.43 B |
| 09/17/2026 | $59.21 | $57.47 (-2.94%) | $59.21 | $57.43 | 794.54 K | $5.42 B |
| 09/16/2026 | $60.00 | $58.74 (-2.1%) | $60.30 | $58.68 | 853.90 K | $5.54 B |
| 09/15/2026 | $61.50 | $60.36 (-1.85%) | $61.90 | $59.89 | 1.10 M | $5.69 B |
| 09/14/2026 | $65.00 | $61.91 (-4.75%) | $65.70 | $61.70 | 1.37 M | $5.83 B |
| 09/11/2026 | $62.81 | $64.48 (2.66%) | $64.62 | $62.36 | 1.07 M | $6.08 B |
| 09/10/2026 | $61.76 | $62.62 (1.39%) | $62.92 | $61.37 | 982.12 K | $5.90 B |
| 09/09/2026 | $62.54 | $61.84 (-1.12%) | $62.67 | $61.55 | 779.14 K | $5.83 B |
| 09/08/2026 | $61.64 | $62.32 (1.1%) | $62.41 | $60.68 | 672.50 K | $5.87 B |
| 09/04/2026 | $61.45 | $61.96 (0.83%) | $61.96 | $60.91 | 598.10 K | $5.84 B |
| 09/03/2026 | $62.20 | $61.92 (-0.45%) | $62.70 | $61.75 | 777.42 K | $5.84 B |
| 09/02/2026 | $61.25 | $61.79 (0.88%) | $62.27 | $60.94 | 777.00 K | $5.82 B |
| 09/01/2026 | $60.96 | $61.43 (0.77%) | $61.78 | $60.02 | 1.07 M | $5.79 B |
| 08/31/2026 | $61.33 | $61.56 (0.38%) | $62.30 | $60.14 | 1.03 M | $5.80 B |
| 08/28/2026 | $62.09 | $61.50 (-0.95%) | $62.66 | $60.23 | 1.71 M | $5.80 B |
| 08/27/2026 | $63.38 | $62.41 (-1.53%) | $64.86 | $62.37 | 1.64 M | $5.88 B |
| 08/26/2026 | $65.46 | $64.95 (-0.78%) | $66.61 | $64.89 | 1.17 M | $6.12 B |
| 08/25/2026 | $65.72 | $66.12 (0.61%) | $66.48 | $65.00 | 962.50 K | $6.23 B |
| 08/24/2026 | $65.04 | $66.05 (1.55%) | $66.42 | $64.92 | 1.01 M | $6.22 B |
| 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 |
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.
