DLB | Dolby Labs-A | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Dolby Labs-A (DLB)

NYSE

$59.11+$0.04 (+0.08%)

Price as of Oct 02, 2026 3:37 PM EDT

$3.5B
Market Cap
-15.50%
1-Year Change
Specialty Business Services
Industry

1 Month
-3.86%

Low Price$57.33

High Price$64.48
3 Months
+12.96%

Low Price$48.23

High Price$66.12
1 Year
-15.50%

Low Price$48.23

High Price$71.03

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	59.32	59.66	58.08	59.06	+0.49%	801,200
09/30/2026	58.25	59.18	58.08	58.77	+1.45%	598,236
09/29/2026	57.97	58.09	57.32	57.93	-0.45%	907,561
09/28/2026	58.07	58.47	57.65	58.19	-0.63%	669,807
09/25/2026	57.70	58.64	57.22	58.56	+1.74%	571,871
09/24/2026	58.01	58.98	56.39	57.56	-0.81%	837,604
09/23/2026	58.67	59.97	57.84	58.03	-0.63%	1,318,166
09/22/2026	58.11	58.57	56.49	58.40	+1.87%	1,626,016
09/21/2026	57.97	58.34	56.87	57.33	-0.56%	846,906
09/18/2026	57.54	57.85	57.07	57.65	+0.31%	2,108,800
09/17/2026	59.21	59.21	57.43	57.47	-2.16%	794,540
09/16/2026	60.00	60.30	58.68	58.74	-2.68%	853,858
09/15/2026	61.50	61.90	59.89	60.36	-2.50%	1,103,710
09/14/2026	65.00	65.70	61.70	61.91	-3.99%	1,385,007
09/11/2026	62.81	64.62	62.36	64.48	+2.97%	1,110,852
09/10/2026	61.76	62.92	61.37	62.62	+1.26%	982,119
09/09/2026	62.54	62.58	61.55	61.84	-0.77%	777,909
09/08/2026	61.64	62.41	60.68	62.32	+0.58%	672,350
09/04/2026	61.45	61.96	60.91	61.96	+0.06%	598,052
09/03/2026	62.20	62.70	61.75	61.92	+0.21%	777,420
09/02/2026	61.25	62.27	60.94	61.79	+0.59%	776,781
09/01/2026	60.96	61.78	60.02	61.43	-0.21%	1,073,597
08/31/2026	61.33	62.30	60.14	61.56	+0.10%	1,027,167
08/28/2026	62.09	62.66	60.23	61.50	-1.46%	1,712,643
08/27/2026	63.38	64.86	62.37	62.41	-3.91%	1,641,567
08/26/2026	65.46	66.62	64.89	64.95	-1.77%	1,171,747
08/25/2026	65.72	66.48	65.00	66.12	+0.11%	962,492
08/24/2026	65.04	66.42	64.92	66.05	+1.20%	1,007,564
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