Diodes (DIOD)
NASDAQ: DIOD
· Real-Time Price · USD
53.06
-0.39 (-0.74%)
At close: Sep 05, 2025, 3:59 PM
53.06
0.00%
After-hours: Sep 05, 2025, 05:34 PM EDT
DIOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 53.72 | 54.38 | 52.93 | 53.06 | 53.06 | -0.75% | 305,030 |
| Sep 4, 2025 | 52.20 | 53.47 | 51.50 | 53.46 | 53.46 | 1.54% | 408,309 |
| Sep 3, 2025 | 53.20 | 53.49 | 51.93 | 52.65 | 52.65 | -1.03% | 847,400 |
| Sep 2, 2025 | 52.98 | 53.41 | 52.24 | 53.20 | 53.20 | -2.28% | 372,209 |
| Aug 29, 2025 | 55.73 | 55.89 | 54.20 | 54.44 | 54.44 | -2.47% | 575,334 |
| Aug 28, 2025 | 56.58 | 56.58 | 55.78 | 55.82 | 55.82 | -0.66% | 546,900 |
| Aug 27, 2025 | 55.85 | 56.41 | 55.07 | 56.19 | 56.19 | 1.59% | 514,629 |
| Aug 26, 2025 | 55.37 | 56.15 | 55.15 | 55.31 | 55.31 | 0.09% | 290,201 |
| Aug 25, 2025 | 56.09 | 56.40 | 55.10 | 55.26 | 55.26 | -1.74% | 392,845 |
| Aug 22, 2025 | 53.41 | 56.49 | 53.41 | 56.24 | 56.24 | 5.69% | 411,248 |
| Aug 21, 2025 | 51.89 | 53.45 | 51.89 | 53.21 | 53.21 | 1.14% | 612,722 |
| Aug 20, 2025 | 52.95 | 52.95 | 51.22 | 52.61 | 52.61 | -0.81% | 434,347 |
| Aug 19, 2025 | 53.04 | 53.83 | 52.75 | 53.04 | 53.04 | 0.55% | 340,048 |
| Aug 18, 2025 | 52.78 | 53.60 | 52.51 | 52.75 | 52.75 | 0.00% | 499,200 |
| Aug 15, 2025 | 54.10 | 54.10 | 52.40 | 52.75 | 52.75 | -2.17% | 452,415 |
| 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 |