Diodes (DIOD)
NASDAQ: DIOD
· Real-Time Price · USD
53.88
-0.94 (-1.71%)
At close: Aug 14, 2025, 3:59 PM
53.92
0.07%
After-hours: Aug 14, 2025, 04:20 PM EDT
DIOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 53.47 | 54.15 | 53.02 | 53.92 | 53.92 | -1.64% | 332,144 |
| Aug 13, 2025 | 53.67 | 54.89 | 53.62 | 54.82 | 54.82 | 2.56% | 444,100 |
| Aug 12, 2025 | 52.37 | 53.64 | 51.20 | 53.45 | 53.45 | 5.15% | 629,701 |
| Aug 11, 2025 | 51.50 | 52.13 | 50.51 | 50.83 | 50.83 | -0.16% | 648,938 |
| Aug 8, 2025 | 49.28 | 52.72 | 47.18 | 50.91 | 50.91 | 7.93% | 830,809 |
| Aug 7, 2025 | 48.90 | 48.90 | 46.72 | 47.17 | 47.17 | -1.99% | 365,000 |
| Aug 6, 2025 | 48.83 | 48.83 | 47.20 | 48.13 | 48.13 | -2.19% | 588,969 |
| Aug 5, 2025 | 49.89 | 50.15 | 48.57 | 49.21 | 49.21 | -0.51% | 431,919 |
| Aug 4, 2025 | 48.69 | 49.47 | 48.26 | 49.46 | 49.46 | 1.12% | 609,401 |
| Aug 1, 2025 | 48.45 | 49.49 | 47.53 | 48.91 | 48.91 | -0.93% | 552,200 |
| Jul 31, 2025 | 50.46 | 50.70 | 48.99 | 49.37 | 49.37 | -3.42% | 390,200 |
| Jul 30, 2025 | 52.34 | 52.34 | 50.62 | 51.12 | 51.12 | -0.93% | 367,527 |
| Jul 29, 2025 | 52.50 | 52.76 | 50.81 | 51.60 | 51.60 | -0.52% | 566,101 |
| Jul 28, 2025 | 51.10 | 52.51 | 50.89 | 51.87 | 51.87 | 2.67% | 492,900 |
| Jul 25, 2025 | 50.19 | 50.80 | 49.90 | 50.52 | 50.52 | -0.26% | 308,633 |
| Jul 24, 2025 | 52.06 | 52.42 | 50.21 | 50.65 | 50.65 | -3.51% | 481,300 |
| Jul 23, 2025 | 54.34 | 54.64 | 52.26 | 52.49 | 52.49 | -3.48% | 438,900 |
| Jul 22, 2025 | 54.93 | 55.61 | 53.81 | 54.38 | 54.38 | -1.59% | 321,465 |
| Jul 21, 2025 | 55.71 | 56.89 | 55.24 | 55.26 | 55.26 | 0.51% | 247,000 |
| Jul 18, 2025 | 56.17 | 56.17 | 54.96 | 54.98 | 54.98 | -0.85% | 304,400 |