DLB
Dolby Labs-A (DLB)
NYSE
$49.31-$0.49 (-0.98%)
Price as of Jul 13, 2026 6:48 PM EDT
  • $3.0B
    Market Cap
  • -32.30%
    1-Year Change
  • Specialty Business Services
    Industry
  • 1 Month
    -5.84%
    Low Price$49.31
    High Price$53.49
  • 3 Months
    -17.32%
    Low Price$49.31
    High Price$64.93
  • 1 Year
    -32.30%
    Low Price$49.31
    High Price$76.79
Date
Open
High
Low
Close
Change (%)
Volume
07/10/2026
50.32
50.64
49.55
49.80
-0.64%
501,978
07/09/2026
49.17
50.42
48.88
50.12
+0.48%
723,655
07/08/2026
48.74
50.84
48.66
49.88
+1.16%
1,072,485
07/07/2026
50.51
51.21
48.66
49.31
-1.46%
1,427,540
07/06/2026
51.00
51.24
50.03
50.04
-2.17%
1,305,272
07/02/2026
53.74
53.77
50.61
51.15
-2.74%
1,391,223
07/01/2026
53.22
53.54
52.56
52.59
+0.02%
933,675
06/30/2026
51.53
52.90
51.50
52.58
+0.88%
734,000
06/29/2026
53.90
53.95
51.76
52.12
-2.56%
1,111,818
06/26/2026
52.40
53.89
52.30
53.49
+1.98%
1,332,414
06/25/2026
52.72
53.52
52.09
52.45
-0.36%
826,947
06/24/2026
52.17
52.85
51.83
52.64
+1.02%
1,054,839
06/23/2026
52.40
52.98
51.99
52.11
-0.59%
759,908
06/22/2026
51.30
52.84
51.30
52.42
+0.17%
1,260,752
06/18/2026
51.25
52.39
50.73
52.33
+2.15%
2,267,761
06/17/2026
52.62
53.23
51.08
51.23
-3.05%
830,632
06/16/2026
53.45
54.00
52.72
52.84
-1.12%
606,902
06/15/2026
53.00
54.43
52.75
53.44
+1.75%
932,361
06/12/2026
52.66
52.82
52.04
52.52
-0.40%
593,525
06/11/2026
52.59
52.99
51.78
52.73
-0.30%
678,026
06/10/2026
53.60
54.69
52.85
52.89
-2.29%
573,883
06/09/2026
53.99
54.87
53.46
54.13
+0.22%
652,137
06/08/2026
53.59
54.40
53.02
54.01
+0.43%
663,121
06/05/2026
54.14
54.67
53.30
53.78
-0.48%
592,681
06/04/2026
55.24
55.62
53.98
54.04
-1.55%
878,995
06/03/2026
55.50
55.78
54.72
54.89
-1.29%
772,991
06/02/2026
55.55
55.66
54.29
55.61
-0.82%
863,901
06/01/2026
56.16
56.52
55.09
56.07
+0.47%
799,369
05/29/2026
55.38
56.22
55.33
55.81
+1.00%
1,017,287
05/28/2026
55.52
55.73
54.55
55.26
-0.72%
703,880
05/27/2026
56.81
57.79
55.59
55.66
-1.57%
636,648
05/26/2026
54.30
56.83
54.23
56.55
+3.36%
980,281
05/22/2026
54.31
55.31
53.24
54.71
+1.20%
884,124
05/21/2026
53.99
54.74
52.49
54.06
-0.11%
1,183,107
05/20/2026
53.19
54.13
52.45
54.12
+1.41%
961,698
05/19/2026
54.68
54.80
53.20
53.37
-1.84%
832,428
05/18/2026
54.14
54.59
53.54
54.37
+0.30%
690,557
05/15/2026
54.90
55.16
54.11
54.21
-1.06%
852,507
05/14/2026
54.36
54.81
53.82
54.79
+0.94%
852,372
05/13/2026
54.96
55.48
53.45
54.28
-1.99%
1,070,410
05/12/2026
57.35
57.36
55.04
55.38
-3.23%
1,695,164
05/12/2026
$0.36 Dividend
05/11/2026
57.81
58.19
56.59
57.23
-0.96%
885,636
05/08/2026
57.05
57.94
56.50
57.79
+1.18%
581,408
05/07/2026
58.23
58.98
57.06
57.11
-0.88%
631,997
05/06/2026
58.74
58.98
57.00
57.62
-1.80%
768,575
05/05/2026
58.00
58.92
56.78
58.67
+1.08%
1,118,522
05/04/2026
57.22
58.69
56.94
58.04
+1.65%
1,135,630
05/01/2026
59.64
62.53
55.38
57.10
-10.41%
2,137,322
04/30/2026
62.70
63.92
61.90
63.74
+1.39%
646,116
04/30/2026
$1.37 Earnings
04/29/2026
62.23
62.95
62.04
62.86
+0.49%
544,736
04/28/2026
63.68
64.31
62.34
62.56
-1.08%
634,226
04/27/2026
63.62
63.99
62.98
63.24
-0.69%
456,963
04/24/2026
62.74
63.89
62.15
63.68
+1.78%
390,389
04/23/2026
64.06
64.57
61.70
62.57
-3.03%
418,389
04/22/2026
64.70
64.84
64.02
64.52
+0.02%
432,318
04/21/2026
64.36
65.24
64.36
64.51
+0.23%
353,693
04/20/2026
64.19
64.81
64.15
64.37
+0.20%
521,187
04/17/2026
64.28
65.09
64.11
64.24
+0.94%
711,685
04/16/2026
63.34
63.70
62.70
63.64
+1.63%
462,362
04/15/2026
61.80
62.67
61.62
62.62
+1.73%
501,716
04/14/2026
61.53
62.20
61.23
61.55
+0.62%
618,206
04/13/2026
60.24
61.28
59.28
61.18
+1.57%
587,448
04/10/2026
60.52
60.79
59.85
60.23
-0.79%
413,094
04/09/2026
60.67
60.73
59.65
60.71
-0.55%
497,172
04/08/2026
61.77
62.19
61.02
61.05
+0.38%
703,136
04/07/2026
60.76
61.20
60.40
60.82
-0.24%
399,915
04/06/2026
61.34
61.34
60.47
60.97
-0.71%
349,524
04/02/2026
60.40
61.68
59.61
61.40
+1.76%
532,111
04/01/2026
59.70
60.47
59.09
60.34
+1.10%
669,353
03/31/2026
58.38
60.00
58.07
59.68
+3.05%
665,850
03/30/2026
58.07
58.52
57.50
57.92
+0.43%
546,624
03/27/2026
57.91
58.20
57.26
57.67
-1.19%
587,438
03/26/2026
57.99
59.29
57.97
58.36
+0.15%
605,245
03/25/2026
59.06
59.42
57.77
58.27
-0.39%
697,089
03/24/2026
58.78
59.19
58.02
58.50
-1.32%
496,402
03/23/2026
60.61
60.67
59.04
59.29
-1.11%
687,716
03/20/2026
60.80
60.99
59.52
59.95
-1.92%
1,527,468
03/19/2026
60.14
61.50
60.14
61.13
+1.12%
591,238
03/18/2026
60.48
61.32
60.25
60.45
-1.09%
603,584
03/17/2026
61.14
61.88
60.90
61.12
+0.51%
618,110
03/16/2026
60.38
61.33
60.37
60.81
+1.14%
894,270
03/13/2026
62.60
62.75
60.06
60.12
-3.83%
721,709
03/12/2026
63.02
63.79
62.41
62.52
-1.47%
614,088
03/11/2026
63.71
64.40
62.93
63.45
-0.20%
708,486
03/10/2026
64.80
64.82
63.48
63.58
-1.92%
465,016
03/09/2026
64.34
64.99
63.42
64.82
-0.09%
597,750
03/06/2026
64.85
65.01
63.72
64.88
-0.35%
425,594
03/05/2026
64.12
65.51
64.12
65.11
+1.14%
608,702
03/04/2026
64.39
64.87
63.61
64.38
+0.06%
454,085
03/03/2026
63.32
65.00
63.24
64.34
-0.58%
604,651
03/02/2026
65.28
66.05
64.15
64.71
-2.18%
728,743
02/27/2026
64.39
66.26
63.92
66.15
+1.73%
838,080
02/26/2026
64.37
66.07
64.37
65.03
+1.80%
898,618
02/25/2026
63.60
64.34
62.83
63.88
+0.44%
829,093
02/24/2026
63.40
65.09
63.15
63.60
+0.34%
972,167
02/23/2026
63.17
63.67
62.36
63.38
-0.31%
852,682
02/20/2026
63.77
65.24
63.37
63.58
-0.42%
894,766
02/19/2026
64.45
64.46
63.38
63.85
-0.88%
670,218