Diodes Incorporated (DIOD) Historical Stock Data
50.59 ↓1.42 (-2.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DIOD is up 0.47% a day on average. There have been 15 days where Diodes Incorporated closed green and 15 days where DIOD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 51.65 | 50.59 | ↓$1.06 (-2.05%) | 50.24 | 52.63 | 333.11K |
| 2025-12-11 | 52.64 | 52.01 | ↓$0.63 (-1.20%) | 51.80 | 53.00 | 240.92K |
| 2025-12-10 | 51.36 | 52.77 | ↑$1.41 (2.75%) | 50.32 | 53.20 | 341.61K |
| 2025-12-09 | 52.12 | 51.40 | ↓$0.72 (-1.38%) | 51.27 | 52.45 | 294.82K |
| 2025-12-08 | 53.41 | 52.30 | ↓$1.11 (-2.08%) | 51.96 | 53.52 | 349.95K |
| 2025-12-05 | 51.95 | 52.58 | ↑$0.63 (1.21%) | 51.75 | 53.21 | 280.15K |
| 2025-12-04 | 51.14 | 51.69 | ↑$0.55 (1.08%) | 50.36 | 52.33 | 404.41K |
| 2025-12-03 | 47.22 | 51.33 | ↑$4.11 (8.70%) | 47.06 | 51.71 | 889.34K |
| 2025-12-02 | 46.75 | 46.82 | ↑$0.07 (0.15%) | 45.58 | 47.13 | 1.28M |
| 2025-12-01 | 45.50 | 46.17 | ↑$0.67 (1.47%) | 45.35 | 46.54 | 477.87K |
| 2025-11-28 | 46.32 | 46.21 | ↓$0.11 (-0.24%) | 45.86 | 46.62 | 350.57K |
| 2025-11-26 | 45.09 | 46.11 | ↑$1.02 (2.26%) | 44.77 | 46.43 | 797.35K |
| 2025-11-25 | 44.55 | 45.19 | ↑$0.64 (1.44%) | 44.55 | 46.17 | 604.03K |
| 2025-11-24 | 44.74 | 45.43 | ↑$0.69 (1.54%) | 44.41 | 46.00 | 396.81K |
| 2025-11-21 | 42.45 | 44.74 | ↑$2.29 (5.39%) | 42.34 | 45.29 | 350.93K |
| 2025-11-20 | 44.05 | 42.36 | ↓$1.69 (-3.84%) | 42.28 | 44.95 | 504.81K |
| 2025-11-19 | 43.39 | 43.13 | ↓$0.26 (-0.60%) | 42.90 | 43.95 | 340.35K |
| 2025-11-18 | 43.13 | 43.11 | ↓$0.02 (-0.05%) | 42.89 | 43.80 | 334.68K |
| 2025-11-17 | 43.90 | 43.74 | ↓$0.16 (-0.36%) | 43.14 | 44.77 | 489.90K |
| 2025-11-14 | 43.80 | 44.57 | ↑$0.77 (1.76%) | 43.50 | 45.11 | 311.52K |
| 2025-11-13 | 46.00 | 45.00 | ↓$1.00 (-2.17%) | 44.83 | 46.70 | 375.32K |
| 2025-11-12 | 47.40 | 46.76 | ↓$0.64 (-1.35%) | 46.51 | 47.88 | 347.23K |
| 2025-11-11 | 46.56 | 46.89 | ↑$0.33 (0.71%) | 46.08 | 46.97 | 292.32K |
| 2025-11-10 | 44.35 | 46.61 | ↑$2.26 (5.10%) | 44.26 | 46.66 | 505.70K |
| 2025-11-07 | 46.62 | 44.28 | ↓$2.35 (-5.03%) | 43.27 | 47.50 | 766.60K |
| 2025-11-06 | 52.03 | 51.80 | ↓$0.23 (-0.44%) | 51.08 | 52.29 | 330.76K |
| 2025-11-05 | 50.88 | 52.39 | ↑$1.51 (2.97%) | 50.27 | 52.86 | 235.48K |
| 2025-11-04 | 52.07 | 50.88 | ↓$1.19 (-2.29%) | 50.74 | 52.61 | 210.76K |
| 2025-11-03 | 53.58 | 53.26 | ↓$0.32 (-0.60%) | 52.07 | 53.93 | 271.04K |
| 2025-10-31 | 52.74 | 53.36 | ↑$0.62 (1.18%) | 52.50 | 53.54 | 255.55K |
Create an account or log in to view more rows.
$DIOD every dip gets bought up.
$DIOD bought more
$DIOD what happened
$DIOD News Plz.....
$DIOD Rug pull soon?
$DIOD holding and buying these dips is so easy.
$DIOD to the moon!
$DIOD my hands are made out of diamonds
$DIOD hmm...
$DIOD weak