DIOD
Diodes (DIOD)
NASDAQ
$81.62-$7.22 (-8.13%)
Price as of Oct 22, 2026 6:14 PM EDT
  • $4.1B
    Market Cap
  • 57.94%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -2.08%
    Low Price$82.85
    High Price$107.74
  • 3 Months
    -5.24%
    Low Price$76.09
    High Price$107.74
  • 1 Year
    +57.94%
    Low Price$42.36
    High Price$122.76
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
87.30
89.54
85.74
88.84
+4.04%
390,501
10/20/2026
83.24
86.88
81.34
85.39
+0.73%
639,885
10/19/2026
86.06
86.15
83.82
84.77
+2.32%
487,924
10/16/2026
83.37
85.92
82.73
82.85
-2.94%
520,042
10/15/2026
83.14
85.71
80.63
85.36
-1.56%
611,636
10/14/2026
87.52
89.40
84.69
86.71
-4.42%
495,418
10/13/2026
89.17
91.02
87.29
90.72
+0.11%
370,742
10/12/2026
93.12
93.72
90.29
90.62
-4.55%
346,269
10/09/2026
97.72
97.72
94.34
94.94
-1.35%
365,081
10/08/2026
98.62
99.95
95.34
96.24
-4.38%
368,699
10/07/2026
104.61
105.23
98.16
100.65
-6.58%
777,760
10/06/2026
107.56
110.86
106.45
107.74
+4.07%
952,921
10/05/2026
105.20
105.20
101.15
103.53
-0.30%
421,401
10/02/2026
100.98
105.64
100.45
103.84
+6.51%
663,075
10/01/2026
96.18
97.62
95.00
97.49
+0.72%
338,320
09/30/2026
97.18
98.23
96.01
96.79
-0.40%
402,369
09/29/2026
97.97
98.74
95.96
97.18
+0.84%
442,174
09/28/2026
95.84
96.57
92.90
96.37
+0.55%
469,016
09/25/2026
95.89
97.91
95.13
95.84
+1.16%
353,412
09/24/2026
93.70
95.17
91.85
94.74
-0.81%
518,594
09/23/2026
94.79
95.83
92.23
95.51
-0.45%
328,780
09/22/2026
90.25
96.43
89.56
95.94
+5.74%
945,604
09/21/2026
94.43
94.43
90.68
90.73
-1.78%
686,655
09/18/2026
92.20
92.43
90.25
92.37
+1.74%
705,928
09/17/2026
92.79
93.50
90.58
90.79
+1.52%
375,499
09/16/2026
91.62
92.68
87.43
89.43
-0.93%
521,436
09/15/2026
91.71
91.81
86.85
90.27
-0.04%
419,837
09/14/2026
89.49
92.13
88.24
90.31
-4.95%
931,002
09/11/2026
93.36
95.76
91.37
95.01
+3.65%
491,590
09/10/2026
87.30
92.55
87.10
91.66
+1.77%
442,081
09/09/2026
89.56
92.24
89.38
90.07
-0.93%
285,895
09/08/2026
93.34
93.76
90.28
90.92
-0.95%
312,221
09/04/2026
91.29
92.06
88.88
91.79
+2.05%
351,598
09/03/2026
89.83
90.67
87.23
89.95
-0.09%
321,298
09/02/2026
87.72
90.15
85.77
90.03
+3.33%
657,456
09/01/2026
88.61
89.08
86.72
87.13
-4.04%
621,611
08/31/2026
89.14
90.95
88.00
90.80
+3.18%
825,533
08/28/2026
90.87
90.87
86.00
88.00
-3.15%
654,701
08/27/2026
92.45
92.89
90.20
90.86
+0.35%
542,254
08/26/2026
93.19
94.32
90.31
90.54
-2.59%
560,341
08/25/2026
92.28
92.96
89.74
92.95
+3.57%
646,197
08/24/2026
92.22
92.22
88.56
89.75
-4.56%
502,301
08/21/2026
92.15
95.17
90.36
94.04
+3.64%
719,827
08/20/2026
93.51
95.81
90.38
90.74
-3.80%
457,201
08/19/2026
100.89
100.89
91.90
94.32
-4.82%
704,955
08/18/2026
103.01
103.64
98.15
99.10
-7.87%
742,664
08/17/2026
104.00
110.11
103.40
107.56
+3.94%
930,645
08/14/2026
98.65
103.71
97.76
103.48
+6.47%
2,573,949
08/13/2026
101.55
105.09
96.10
97.19
-9.20%
1,577,909
08/12/2026
106.65
107.82
105.24
107.04
+3.77%
424,945
08/11/2026
103.17
105.26
101.02
103.15
+2.19%
302,058
08/10/2026
106.52
106.97
100.79
100.94
-4.02%
435,373
08/07/2026
100.85
105.76
100.02
105.17
+6.53%
640,756
08/06/2026
99.63
103.25
92.42
98.72
+15.34%
791,936
08/05/2026
85.75
89.08
84.20
85.59
-3.06%
539,360
08/05/2026
$0.70 Earnings
08/04/2026
86.88
89.15
85.50
88.29
+7.55%
582,958
08/03/2026
80.50
84.00
79.17
82.09
-0.28%
379,028
07/31/2026
86.23
87.77
81.43
82.32
+0.39%
591,217
07/30/2026
80.50
83.55
79.12
82.00
+7.77%
643,084
07/29/2026
78.99
80.59
74.34
76.09
-5.23%
688,972
07/28/2026
81.43
82.03
78.12
80.29
-6.53%
436,011
07/27/2026
87.94
89.30
82.69
85.90
-1.39%
337,768
07/24/2026
91.51
92.44
86.34
87.11
-6.07%
296,706
07/23/2026
92.63
94.75
90.74
92.74
-2.39%
349,554
07/22/2026
91.18
95.96
90.93
95.01
+1.34%
413,296
07/21/2026
91.56
94.39
90.14
93.75
+7.43%
405,225
07/20/2026
88.99
90.47
86.67
87.27
+0.29%
351,398
07/17/2026
84.83
89.68
82.00
87.02
-2.53%
868,543
07/16/2026
93.96
95.35
88.82
89.28
-7.88%
618,939
07/15/2026
96.75
97.18
92.34
96.92
+1.88%
355,822
07/14/2026
99.28
99.28
93.19
95.13
+3.08%
300,378
07/13/2026
93.40
94.41
91.78
92.29
-4.24%
255,170
07/10/2026
93.01
97.20
92.57
96.38
+1.67%
319,039
07/09/2026
97.23
98.02
94.71
94.80
+2.19%
549,361
07/08/2026
91.31
93.34
90.10
92.77
+1.31%
498,565
07/07/2026
92.23
93.94
88.22
91.57
-6.22%
466,786
07/06/2026
98.75
104.35
97.10
97.64
+1.44%
545,054
07/02/2026
105.74
106.09
94.45
96.25
-8.67%
641,422
07/01/2026
105.83
108.89
104.40
105.39
-3.70%
347,520
06/30/2026
105.06
110.08
103.52
109.44
+5.32%
786,737
06/29/2026
104.19
104.81
97.81
103.91
-0.22%
687,222
06/26/2026
109.07
109.13
101.17
104.14
-9.42%
2,875,718
06/25/2026
117.30
121.00
112.22
114.97
+1.71%
528,046
06/24/2026
112.09
114.90
108.50
113.04
+0.86%
679,084
06/23/2026
113.40
116.73
111.11
112.08
-8.70%
501,748
06/22/2026
125.82
125.99
121.41
122.76
+2.76%
848,427
06/18/2026
113.25
123.50
113.25
119.46
+9.80%
1,569,262
06/17/2026
111.34
114.80
108.26
108.80
-0.67%
331,364
06/16/2026
112.37
116.57
109.33
109.53
-3.20%
336,517
06/15/2026
112.67
116.12
111.68
113.15
+4.05%
376,675
06/12/2026
106.39
111.34
105.46
108.75
+1.79%
423,510
06/11/2026
103.51
106.93
99.86
106.84
+6.36%
489,407
06/10/2026
101.83
106.90
99.29
100.45
-2.96%
407,642
06/09/2026
107.44
109.97
97.12
103.51
-1.10%
471,229
06/08/2026
105.39
106.34
103.02
104.66
+3.56%
334,642
06/05/2026
106.86
107.51
100.06
101.06
-10.17%
513,210
06/04/2026
111.65
115.50
107.86
112.50
-3.20%
389,032
06/03/2026
115.80
121.96
112.54
116.22
+1.83%
891,320
06/02/2026
104.74
114.34
104.68
114.13
+11.94%
953,342