Dolby Laboratories (DLB)
NYSE:DLB
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
60.78
62.07
59.98
61.79
61.79
+1.76%
532,111
0.69
Apr 01, 2026
60.08
60.85
59.46
60.72
60.72
+1.10%
669,353
0.87
Mar 31, 2026
58.75
60.38
58.44
60.06
60.06
+3.05%
665,850
0.88
Mar 30, 2026
58.44
58.89
57.86
58.28
58.28
+0.43%
546,624
0.73
Mar 27, 2026
58.27
58.57
57.62
58.03
58.03
-1.19%
587,436
0.78
Mar 26, 2026
58.35
59.67
58.34
58.73
58.73
+0.15%
605,244
0.81
Mar 25, 2026
59.43
59.80
58.13
58.64
58.64
-0.39%
697,088
0.94
Mar 24, 2026
59.15
59.56
58.39
58.87
58.87
-1.32%
496,400
0.67
Mar 23, 2026
60.99
61.05
59.41
59.66
59.66
-1.11%
687,686
0.94
Mar 20, 2026
61.18
61.37
59.89
60.33
60.33
-1.92%
1,527,413
2.14
Mar 19, 2026
60.52
61.89
60.52
61.51
61.51
+1.12%
581,461
0.82
Mar 18, 2026
60.86
61.71
60.63
60.83
60.83
-1.09%
603,579
0.83
Mar 17, 2026
61.52
62.27
61.28
61.50
61.50
+0.51%
618,110
0.84
Mar 16, 2026
60.76
61.72
60.75
61.19
61.19
+1.14%
894,270
1.23
Mar 13, 2026
62.99
63.14
60.44
60.50
60.50
-3.83%
721,524
0.99
Mar 12, 2026
63.42
64.19
62.80
62.91
62.91
-1.47%
614,088
0.84
Mar 11, 2026
64.11
64.81
63.33
63.85
63.85
-0.20%
708,486
0.98
Mar 10, 2026
65.21
65.23
63.88
63.98
63.98
-1.92%
465,016
0.64
Mar 09, 2026
64.74
65.40
63.82
65.23
65.23
-0.09%
597,745
0.82
Mar 06, 2026
65.26
65.42
64.12
65.29
65.29
-0.35%
425,594
0.59
Mar 05, 2026
64.52
65.92
64.52
65.52
65.52
+1.14%
608,702
0.84
Mar 04, 2026
64.80
65.28
64.01
64.78
64.78
+0.06%
454,085
0.62
Mar 03, 2026
63.72
65.41
63.64
64.74
64.74
-0.58%
604,651
0.83
Mar 02, 2026
65.69
66.47
64.55
65.12
65.12
-2.18%
728,743
1.01
Feb 27, 2026
64.80
66.68
64.32
66.57
66.57
+1.73%
838,080
1.16
Feb 26, 2026
64.77
66.49
64.77
65.44
65.44
+1.80%
898,618
1.26
Feb 25, 2026
64.00
64.75
63.23
64.28
64.28
+0.44%
829,093
1.17
Feb 24, 2026
63.80
65.50
63.55
64.00
64.00
+0.34%
972,167
1.41
Feb 23, 2026
63.57
64.07
62.76
63.78
63.78
-0.31%
852,682
1.24
Feb 20, 2026
64.17
65.66
63.77
63.98
63.98
-0.42%
894,766
1.31
Feb 19, 2026
64.86
64.87
63.78
64.25
64.25
-0.88%
670,218
0.98
Feb 18, 2026
63.86
65.12
63.82
64.82
64.82
+1.84%
1,002,075
1.47
Feb 17, 2026
66.14
66.34
63.62
63.65
63.65
-3.59%
815,095
1.19
Feb 16, 2026
66.90
67.82
65.92
66.02
66.02
0.00%
0
0.00
Feb 13, 2026
66.90
67.82
65.92
66.02
66.02
-0.83%
785,090
1.11
Feb 12, 2026
69.47
69.95
65.59
66.57
66.57
-3.65%
1,157,661
1.64
Feb 11, 2026
68.17
69.38
67.64
69.09
69.09
+1.32%
1,255,401
1.81
Feb 10, 2026
66.60
68.44
66.42
68.19
68.19
+2.97%
1,012,953
1.48
Feb 09, 2026
64.51
66.70
64.16
66.58
66.22
+2.67%
1,016,026
1.50
Feb 06, 2026
64.26
65.00
64.04
64.85
64.50
+1.38%
659,801
0.98
Feb 05, 2026
64.68
65.47
63.76
63.97
63.62
-0.79%
664,760
0.99
Feb 04, 2026
61.01
64.69
60.92
64.48
64.13
+5.60%
947,333
1.43
Feb 03, 2026
63.83
64.00
60.78
61.06
60.73
-5.33%
871,226
1.33
Feb 02, 2026
63.86
65.10
63.24
64.50
64.15
+0.48%
1,011,860
1.57
Jan 30, 2026
62.80
65.15
61.78
64.19
63.84
+1.84%
2,213,423
3.57
Jan 29, 2026
61.10
63.04
60.14
63.03
62.69
+3.01%
1,887,452
3.14
Jan 28, 2026
61.74
61.90
61.02
61.19
60.86
-0.28%
744,590
1.24
Jan 27, 2026
61.87
61.87
60.56
61.36
61.03
-1.22%
668,558
1.10
Jan 26, 2026
62.33
62.52
61.92
62.12
61.78
+0.11%
692,061
1.14
Jan 23, 2026
62.70
62.70
61.64
62.05
61.71
-1.02%
895,178
1.50
Rows: