Dolby Laboratories (DLB) Historical Stock Data
66.18 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DLB is up 0.13% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 65.83 | 66.18 | ↑$0.35 (0.53%) | 65.55 | 66.33 | 324.55K |
| 2025-12-23 | 66.20 | 65.99 | ↓$0.21 (-0.32%) | 65.64 | 66.26 | 446.61K |
| 2025-12-22 | 66.33 | 66.24 | ↓$0.09 (-0.14%) | 66.13 | 66.94 | 505.19K |
| 2025-12-19 | 66.57 | 66.25 | ↓$0.32 (-0.48%) | 66.19 | 67.00 | 1.85M |
| 2025-12-18 | 67.27 | 66.76 | ↓$0.51 (-0.76%) | 66.44 | 67.54 | 816.59K |
| 2025-12-17 | 66.77 | 67.14 | ↑$0.37 (0.55%) | 66.44 | 67.60 | 575.39K |
| 2025-12-16 | 66.68 | 66.80 | ↑$0.12 (0.18%) | 65.96 | 67.43 | 776.52K |
| 2025-12-15 | 67.96 | 66.62 | ↓$1.34 (-1.97%) | 66.48 | 68.00 | 541.53K |
| 2025-12-12 | 67.78 | 67.54 | ↓$0.24 (-0.35%) | 67.40 | 68.43 | 371.32K |
| 2025-12-11 | 68.17 | 67.64 | ↓$0.53 (-0.78%) | 67.59 | 68.84 | 411.15K |
| 2025-12-10 | 67.29 | 68.29 | ↑$1.00 (1.49%) | 67.25 | 68.53 | 713.74K |
| 2025-12-09 | 66.83 | 67.49 | ↑$0.66 (0.99%) | 66.38 | 68.10 | 500.83K |
| 2025-12-08 | 66.97 | 67.03 | ↑$0.06 (0.09%) | 66.35 | 67.29 | 546.79K |
| 2025-12-05 | 65.99 | 67.00 | ↑$1.01 (1.53%) | 65.90 | 67.36 | 662.52K |
| 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 |
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