DIOD | Diodes | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Diodes (DIOD)

NASDAQ

$91.00+$4.27 (+4.92%)

Price as of Nov 11, 2026 7:30 PM EST

$4.0B
Market Cap
84.96%
1-Year Change
Semiconductors
Industry

1 Month
-8.65%

Low Price$68.36

High Price$90.72
3 Months
-14.08%

Low Price$68.36

High Price$107.74
1 Year
+84.96%

Low Price$42.36

High Price$122.76

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	85.13	88.27	84.17	86.73	+0.98%	474,559
11/09/2026	78.77	87.16	78.00	85.89	+11.03%	691,770
11/06/2026	74.63	78.12	70.11	77.36	+13.17%	881,453
11/05/2026	75.57	76.57	67.32	68.36	-13.97%	1,406,762
11/05/2026	$1.18 Earnings
11/04/2026	84.22	84.34	77.79	79.46	-5.67%	577,931
11/03/2026	83.05	85.46	82.56	84.24	+5.67%	413,098
11/02/2026	82.00	85.00	79.37	79.72	-0.51%	432,906
10/30/2026	82.10	83.41	77.44	80.13	-8.76%	597,326
10/29/2026	87.50	89.78	87.02	87.82	-1.66%	344,002
10/28/2026	89.24	89.75	87.25	89.30	+0.82%	384,458
10/27/2026	84.71	88.92	84.71	88.57	+6.60%	589,344
10/26/2026	82.00	84.49	80.22	83.09	+2.49%	457,146
10/23/2026	81.07	82.75	80.93	81.07	-0.70%	480,237
10/22/2026	85.00	85.40	80.37	81.64	-8.10%	703,801
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