5 DAY PERFORMANCE
+12.21%
1 MONTH PERFORMANCE
+5.99%
3 MONTH PERFORMANCE
-1.17%
6 MONTH PERFORMANCE
-0.85%
YEAR-TO-DATE PERFORMANCE
+1.60%
1 YEAR PERFORMANCE
-15.89%
Dolby Laboratories Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $54.96 | $53.88 (-1.97%) | $55.48 | $53.45 | 577.82 K | $5.13 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 | $6.12 B |
| 04/23/2026 | $64.46 | $62.96 (-2.33%) | $64.97 | $62.09 | 418.40 K | $6.01 B |
| 04/22/2026 | $65.11 | $64.93 (-0.28%) | $65.25 | $64.42 | 432.32 K | $6.20 B |
| 04/21/2026 | $64.76 | $64.92 (0.25%) | $65.65 | $64.76 | 353.70 K | $6.20 B |
| 04/20/2026 | $64.59 | $64.77 (0.28%) | $65.22 | $64.56 | 521.20 K | $6.18 B |
| 04/17/2026 | $64.68 | $64.64 (-0.06%) | $65.50 | $64.51 | 711.70 K | $6.17 B |
| 04/16/2026 | $63.74 | $64.04 (0.47%) | $64.10 | $63.09 | 462.40 K | $6.11 B |
| 04/15/2026 | $62.19 | $63.01 (1.32%) | $63.06 | $62.01 | 501.72 K | $6.02 B |
| 04/14/2026 | $61.92 | $61.94 (0.03%) | $62.59 | $61.62 | 618.21 K | $5.91 B |
| 04/13/2026 | $60.62 | $61.56 (1.55%) | $61.67 | $59.65 | 587.47 K | $5.88 B |
| 04/10/2026 | $60.90 | $60.61 (-0.48%) | $61.17 | $60.23 | 413.20 K | $5.79 B |
| 04/09/2026 | $61.05 | $61.09 (0.07%) | $61.11 | $60.03 | 497.50 K | $5.83 B |
| 04/08/2026 | $62.16 | $61.43 (-1.17%) | $62.58 | $61.40 | 703.14 K | $5.86 B |
| 04/07/2026 | $61.14 | $61.20 (0.1%) | $61.59 | $60.78 | 399.92 K | $5.84 B |
| 04/06/2026 | $61.73 | $61.35 (-0.62%) | $61.73 | $60.85 | 349.52 K | $5.86 B |
| 04/02/2026 | $60.78 | $61.79 (1.66%) | $62.07 | $59.98 | 532.11 K | $5.90 B |
| 04/01/2026 | $60.08 | $60.72 (1.07%) | $60.85 | $59.46 | 669.40 K | $5.80 B |
| 03/31/2026 | $58.75 | $60.06 (2.23%) | $60.38 | $58.44 | 665.85 K | $5.73 B |
| 03/30/2026 | $58.44 | $58.28 (-0.27%) | $58.89 | $57.86 | 546.62 K | $5.56 B |
| 03/27/2026 | $58.27 | $58.03 (-0.41%) | $58.57 | $57.62 | 587.44 K | $5.54 B |
| 03/26/2026 | $58.35 | $58.73 (0.65%) | $59.67 | $58.34 | 605.25 K | $5.61 B |
| 03/25/2026 | $59.43 | $58.64 (-1.33%) | $59.80 | $58.13 | 697.10 K | $5.60 B |
| 03/24/2026 | $59.15 | $58.87 (-0.47%) | $59.56 | $58.39 | 496.40 K | $5.62 B |
| 03/23/2026 | $60.99 | $59.66 (-2.18%) | $61.05 | $59.41 | 687.72 K | $5.70 B |
| 03/20/2026 | $61.18 | $60.33 (-1.39%) | $61.37 | $59.89 | 1.53 M | $5.76 B |
| 03/19/2026 | $60.52 | $61.51 (1.64%) | $61.89 | $60.52 | 591.24 K | $5.87 B |
| 03/18/2026 | $60.86 | $60.83 (-0.05%) | $61.71 | $60.63 | 603.60 K | $5.81 B |
| 03/17/2026 | $61.52 | $61.50 (-0.03%) | $62.27 | $61.28 | 618.11 K | $5.87 B |
| 03/16/2026 | $60.76 | $61.19 (0.71%) | $61.72 | $60.75 | 894.30 K | $5.84 B |
| 03/13/2026 | $62.99 | $60.50 (-3.95%) | $63.14 | $60.44 | 721.71 K | $5.78 B |
| 03/12/2026 | $63.42 | $62.91 (-0.8%) | $64.19 | $62.80 | 614.10 K | $6.01 B |
| 03/11/2026 | $64.11 | $63.85 (-0.41%) | $64.81 | $63.33 | 708.50 K | $6.10 B |
| 03/10/2026 | $65.21 | $63.98 (-1.89%) | $65.23 | $63.88 | 465.02 K | $6.11 B |
| 03/09/2026 | $64.74 | $65.23 (0.76%) | $65.40 | $63.82 | 597.75 K | $6.23 B |
| 03/06/2026 | $65.26 | $65.29 (0.05%) | $65.42 | $64.12 | 425.60 K | $6.23 B |
| 03/05/2026 | $64.52 | $65.52 (1.55%) | $65.92 | $64.52 | 608.70 K | $6.25 B |
| 03/04/2026 | $64.80 | $64.78 (-0.03%) | $65.28 | $64.01 | 454.10 K | $6.18 B |
| 03/03/2026 | $63.72 | $64.74 (1.6%) | $65.41 | $63.64 | 604.70 K | $6.18 B |
| 03/02/2026 | $65.69 | $65.12 (-0.87%) | $66.47 | $64.55 | 728.74 K | $6.22 B |
| 02/27/2026 | $64.80 | $66.57 (2.73%) | $66.68 | $64.32 | 838.10 K | $6.36 B |
| 02/26/2026 | $64.77 | $65.44 (1.03%) | $66.49 | $64.77 | 898.62 K | $6.25 B |
| 02/25/2026 | $64.00 | $64.29 (0.45%) | $64.75 | $63.23 | 829.10 K | $6.14 B |
| 02/24/2026 | $63.80 | $64.00 (0.31%) | $65.50 | $63.55 | 972.20 K | $6.11 B |
| 02/23/2026 | $63.57 | $63.78 (0.33%) | $64.07 | $62.76 | 852.70 K | $6.09 B |
| 02/20/2026 | $64.17 | $63.98 (-0.3%) | $65.66 | $63.77 | 894.80 K | $6.11 B |
| 02/19/2026 | $64.86 | $64.25 (-0.94%) | $64.86 | $63.78 | 670.22 K | $6.13 B |
| 02/18/2026 | $63.86 | $64.82 (1.5%) | $65.12 | $63.82 | 1.00 M | $6.19 B |
| 02/17/2026 | $66.14 | $63.65 (-3.76%) | $66.34 | $63.62 | 815.10 K | $6.08 B |
| 02/13/2026 | $66.90 | $66.02 (-1.32%) | $67.82 | $65.92 | 785.10 K | $6.30 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.
