Dolby Laboratories (DLB) Historical Stock Data
66.07 ↓0.22 (-0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DLB is down 0.00% a day on average. There have been 14 days where Dolby Laboratories closed green and 16 days where DLB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 66.46 | 66.07 | ↓$0.39 (-0.59%) | 65.90 | 66.86 | 560.96K |
| 2025-12-03 | 66.32 | 66.29 | ↓$0.03 (-0.05%) | 66.22 | 67.29 | 426.11K |
| 2025-12-02 | 66.87 | 66.31 | ↓$0.56 (-0.84%) | 66.09 | 67.13 | 432.62K |
| 2025-12-01 | 67.18 | 67.14 | ↓$0.04 (-0.06%) | 66.99 | 68.00 | 637K |
| 2025-11-28 | 66.80 | 67.45 | ↑$0.65 (0.97%) | 66.80 | 68.12 | 286.22K |
| 2025-11-26 | 67.21 | 67.00 | ↓$0.21 (-0.31%) | 66.97 | 67.75 | 601.93K |
| 2025-11-25 | 66.70 | 67.38 | ↑$0.68 (1.02%) | 66.51 | 68.00 | 523.86K |
| 2025-11-24 | 67.37 | 66.77 | ↓$0.60 (-0.89%) | 66.49 | 67.37 | 899.56K |
| 2025-11-21 | 65.55 | 67.48 | ↑$1.93 (2.94%) | 65.13 | 67.65 | 822.42K |
| 2025-11-20 | 65.90 | 65.51 | ↓$0.39 (-0.59%) | 65.21 | 66.39 | 847.71K |
| 2025-11-19 | 64.15 | 65.00 | ↑$0.85 (1.33%) | 64.15 | 68.08 | 1.45M |
| 2025-11-18 | 64.33 | 64.96 | ↑$0.63 (0.98%) | 64.02 | 65.15 | 0.94M |
| 2025-11-17 | 65.52 | 64.55 | ↓$0.97 (-1.48%) | 64.20 | 65.52 | 0.93M |
| 2025-11-14 | 65.13 | 65.56 | ↑$0.43 (0.66%) | 64.93 | 65.70 | 486.01K |
| 2025-11-13 | 66.52 | 65.81 | ↓$0.71 (-1.07%) | 65.70 | 67.17 | 433.42K |
| 2025-11-12 | 66.05 | 66.85 | ↑$0.80 (1.21%) | 66.05 | 66.96 | 659.05K |
| 2025-11-11 | 65.61 | 65.77 | ↑$0.16 (0.24%) | 65.43 | 66.06 | 296.73K |
| 2025-11-10 | 65.76 | 65.48 | ↓$0.28 (-0.43%) | 64.86 | 65.76 | 470.84K |
| 2025-11-07 | 64.81 | 65.11 | ↑$0.30 (0.46%) | 64.38 | 65.34 | 507.79K |
| 2025-11-06 | 65.51 | 65.01 | ↓$0.50 (-0.76%) | 64.73 | 65.51 | 392.42K |
| 2025-11-05 | 65.22 | 65.42 | ↑$0.20 (0.31%) | 64.70 | 65.78 | 513.75K |
| 2025-11-04 | 65.98 | 64.99 | ↓$0.99 (-1.50%) | 64.71 | 65.98 | 558.91K |
| 2025-11-03 | 66.28 | 66.37 | ↑$0.09 (0.14%) | 65.16 | 66.41 | 676.55K |
| 2025-10-31 | 65.64 | 66.32 | ↑$0.68 (1.04%) | 65.25 | 66.59 | 772.12K |
| 2025-10-30 | 64.50 | 65.66 | ↑$1.16 (1.80%) | 64.50 | 66.02 | 0.96M |
| 2025-10-29 | 66.48 | 64.95 | ↓$1.53 (-2.30%) | 64.56 | 66.63 | 670.14K |
| 2025-10-28 | 67.50 | 66.55 | ↓$0.95 (-1.41%) | 66.52 | 67.55 | 396.77K |
| 2025-10-27 | 67.80 | 67.60 | ↓$0.20 (-0.29%) | 67.21 | 68.08 | 410.69K |
| 2025-10-24 | 68.14 | 67.36 | ↓$0.78 (-1.14%) | 67.27 | 68.15 | 473.13K |
| 2025-10-23 | 67.23 | 67.59 | ↑$0.36 (0.54%) | 66.96 | 67.83 | 517.23K |
Create an account or log in to view more rows.
$DLB This stock is the golden ticket.
$DLB do what the markets tells you to do not the other way around
$DLB this stock has me so excited i cant sleep!!
$DLB Ride this train. You won't regret.
$DLB not good
$DLB upupup!
$DLB Dumping started...
Get out while you can...
$DLB who else excited??
$DLB I mean ... head and shoulders .....
$DLB Not another do nothing day