DLB
Dolby Labs-A (DLB)
NYSE
$65.33+$0.06 (+0.09%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $3.9B
    Market Cap
  • -11.69%
    1-Year Change
  • Specialty Business Services
    Industry
  • 1 Month
    +31.51%
    Low Price$49.57
    High Price$65.27
  • 3 Months
    +21.44%
    Low Price$48.23
    High Price$65.27
  • 1 Year
    -11.69%
    Low Price$48.23
    High Price$72.49
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
64.58
65.36
64.08
65.27
+1.68%
893,640
08/20/2026
62.35
64.30
62.00
64.19
+2.38%
808,606
08/19/2026
61.54
62.89
61.54
62.70
+2.62%
609,240
08/18/2026
61.38
61.72
60.86
61.10
-0.41%
517,386
08/17/2026
61.76
62.16
61.33
61.35
-1.67%
644,825
08/14/2026
62.46
63.00
61.71
62.39
+0.03%
815,042
08/13/2026
61.47
62.42
60.95
62.37
+1.60%
701,431
08/12/2026
60.75
61.65
60.16
61.39
+0.05%
636,874
08/11/2026
61.50
62.41
61.09
61.36
-0.62%
731,037
08/11/2026
$0.36 Dividend
08/10/2026
61.16
61.97
60.72
61.74
+0.53%
856,369
08/07/2026
61.14
61.48
60.67
61.41
+1.40%
775,166
08/06/2026
60.55
61.79
60.35
60.57
-0.72%
1,132,331
08/05/2026
60.92
61.14
59.97
61.00
+0.23%
838,966
08/04/2026
58.66
60.89
58.31
60.87
+2.49%
1,103,629
08/03/2026
58.55
60.26
58.50
59.38
+1.56%
1,448,758
07/31/2026
56.22
59.11
54.29
58.47
+13.58%
1,793,578
07/30/2026
51.74
52.30
50.84
51.48
-1.45%
1,150,014
07/30/2026
$0.69 Earnings
07/29/2026
52.16
53.02
52.02
52.24
+0.06%
1,306,005
07/28/2026
51.19
52.78
50.94
52.21
+2.42%
848,418
07/27/2026
50.05
51.49
50.05
50.97
+2.83%
1,003,215
07/24/2026
49.34
49.81
49.19
49.57
+1.42%
717,190
07/23/2026
48.88
49.11
48.50
48.88
+0.06%
797,718
07/22/2026
49.66
49.66
48.49
48.85
-1.58%
728,888
07/21/2026
50.21
50.55
49.23
49.63
-1.42%
675,666
07/20/2026
49.08
50.38
48.27
50.35
+3.20%
936,838
07/17/2026
49.35
49.75
48.28
48.79
-1.84%
936,328
07/16/2026
48.86
49.90
48.57
49.70
+1.71%
794,634
07/15/2026
48.61
50.11
48.61
48.87
+1.32%
765,771
07/14/2026
48.71
49.05
47.98
48.23
-1.72%
859,620
07/13/2026
49.76
50.42
48.80
49.07
-0.88%
735,735
07/10/2026
50.03
50.35
49.26
49.51
-0.64%
501,978
07/09/2026
48.88
50.13
48.60
49.83
+0.48%
723,655
07/08/2026
48.46
50.55
48.38
49.59
+1.16%
1,072,485
07/07/2026
50.21
50.91
48.38
49.02
-1.46%
1,427,540
07/06/2026
50.70
50.94
49.74
49.75
-2.17%
1,305,272
07/02/2026
53.43
53.46
50.31
50.85
-2.74%
1,391,223
07/01/2026
52.91
53.23
52.26
52.29
+0.02%
933,675
06/30/2026
51.23
52.59
51.20
52.28
+0.88%
734,000
06/29/2026
53.59
53.64
51.46
51.82
-2.56%
1,111,818
06/26/2026
52.10
53.58
52.00
53.18
+1.98%
1,332,414
06/25/2026
52.41
53.20
51.78
52.15
-0.36%
826,947
06/24/2026
51.87
52.54
51.52
52.33
+1.02%
1,054,839
06/23/2026
52.10
52.67
51.69
51.81
-0.59%
759,908
06/22/2026
51.00
52.53
51.00
52.12
+0.17%
1,260,752
06/18/2026
50.95
52.08
50.44
52.03
+2.15%
2,267,761
06/17/2026
52.31
52.92
50.78
50.93
-3.05%
830,632
06/16/2026
53.14
53.69
52.41
52.53
-1.12%
606,902
06/15/2026
52.69
54.11
52.44
53.13
+1.75%
932,361
06/12/2026
52.35
52.51
51.74
52.22
-0.40%
593,525
06/11/2026
52.29
52.68
51.48
52.42
-0.30%
678,026
06/10/2026
53.29
54.37
52.54
52.58
-2.29%
573,883
06/09/2026
53.68
54.55
53.15
53.82
+0.22%
652,137
06/08/2026
53.28
54.08
52.71
53.70
+0.43%
663,121
06/05/2026
53.83
54.35
52.99
53.47
-0.48%
592,681
06/04/2026
54.92
55.29
53.67
53.73
-1.55%
878,995
06/03/2026
55.18
55.46
54.40
54.57
-1.29%
772,991
06/02/2026
55.23
55.34
53.98
55.29
-0.82%
863,901
06/01/2026
55.83
56.19
54.77
55.74
+0.47%
799,369
05/29/2026
55.06
55.89
55.01
55.49
+1.00%
1,017,287
05/28/2026
55.20
55.41
54.23
54.94
-0.72%
703,880
05/27/2026
56.48
57.45
55.27
55.34
-1.57%
636,648
05/26/2026
53.99
56.50
53.92
56.22
+3.36%
980,281
05/22/2026
54.00
54.99
52.93
54.39
+1.20%
884,124
05/21/2026
53.68
54.42
52.19
53.75
-0.11%
1,183,107
05/20/2026
52.88
53.81
52.15
53.81
+1.41%
961,698
05/19/2026
54.36
54.48
52.89
53.06
-1.84%
832,428
05/18/2026
53.83
54.27
53.23
54.05
+0.30%
690,557
05/15/2026
54.58
54.84
53.80
53.90
-1.06%
852,507
05/14/2026
54.04
54.49
53.50
54.47
+0.94%
852,372
05/13/2026
54.64
55.16
53.14
53.97
-1.99%
1,070,410
05/12/2026
57.02
57.03
54.72
55.06
-3.23%
1,695,164
05/12/2026
$0.36 Dividend
05/11/2026
57.47
57.86
56.27
56.90
-0.96%
885,636
05/08/2026
56.72
57.60
56.17
57.45
+1.18%
581,408
05/07/2026
57.90
58.64
56.73
56.78
-0.88%
631,997
05/06/2026
58.40
58.64
56.67
57.28
-1.80%
768,575
05/05/2026
57.66
58.58
56.45
58.33
+1.08%
1,118,522
05/04/2026
56.89
58.35
56.61
57.71
+1.65%
1,135,630
05/01/2026
59.30
62.17
55.06
56.77
-10.41%
2,137,322
04/30/2026
62.33
63.55
61.54
63.37
+1.39%
646,116
04/30/2026
$1.37 Earnings
04/29/2026
61.87
62.59
61.68
62.50
+0.49%
544,736
04/28/2026
63.31
63.93
61.98
62.19
-1.08%
634,226
04/27/2026
63.25
63.62
62.62
62.88
-0.69%
456,963
04/24/2026
62.37
63.52
61.79
63.31
+1.78%
390,389
04/23/2026
63.69
64.19
61.34
62.20
-3.03%
418,389
04/22/2026
64.33
64.47
63.65
64.15
+0.02%
432,318
04/21/2026
63.98
64.86
63.98
64.14
+0.23%
353,693
04/20/2026
63.81
64.44
63.78
63.99
+0.20%
521,187
04/17/2026
63.90
64.71
63.74
63.86
+0.94%
711,685
04/16/2026
62.97
63.33
62.33
63.27
+1.63%
462,362
04/15/2026
61.44
62.30
61.27
62.25
+1.73%
501,716
04/14/2026
61.18
61.84
60.87
61.20
+0.62%
618,206
04/13/2026
59.89
60.93
58.93
60.82
+1.57%
587,448
04/10/2026
60.17
60.44
59.51
59.88
-0.79%
413,094
04/09/2026
60.32
60.38
59.31
60.36
-0.55%
497,172
04/08/2026
61.41
61.83
60.66
60.69
+0.38%
703,136
04/07/2026
60.41
60.85
60.05
60.46
-0.24%
399,915