Diodes (DIOD)
NASDAQ: DIOD
· Real-Time Price · USD
53.10
0.12 (0.23%)
At close: Sep 26, 2025, 3:59 PM
53.10
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
DIOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 53.01 | 53.23 | 51.60 | 53.10 | 53.10 | 0.23% | 332,235 |
| Sep 25, 2025 | 53.99 | 54.44 | 52.72 | 52.98 | 52.98 | -3.66% | 411,600 |
| Sep 24, 2025 | 54.97 | 55.61 | 54.44 | 54.99 | 54.99 | 0.20% | 418,600 |
| Sep 23, 2025 | 55.37 | 55.79 | 54.29 | 54.88 | 54.88 | -0.16% | 404,500 |
| Sep 22, 2025 | 54.03 | 55.24 | 54.03 | 54.97 | 54.97 | 1.91% | 408,400 |
| Sep 19, 2025 | 56.55 | 56.55 | 53.40 | 53.94 | 53.94 | -4.62% | 1,238,320 |
| Sep 18, 2025 | 55.98 | 56.87 | 55.32 | 56.55 | 56.55 | 4.22% | 445,842 |
| Sep 17, 2025 | 54.40 | 55.87 | 53.64 | 54.26 | 54.26 | -0.62% | 392,213 |
| Sep 16, 2025 | 54.49 | 54.91 | 54.15 | 54.60 | 54.60 | 0.63% | 496,336 |
| Sep 15, 2025 | 52.96 | 54.31 | 52.64 | 54.26 | 54.26 | 3.12% | 551,600 |
| Sep 12, 2025 | 54.38 | 54.38 | 52.46 | 52.62 | 52.62 | -3.13% | 345,700 |
| Sep 11, 2025 | 53.02 | 54.35 | 52.78 | 54.32 | 54.32 | 3.41% | 430,100 |
| Sep 10, 2025 | 53.50 | 53.67 | 52.21 | 52.53 | 52.53 | -0.98% | 282,000 |
| Sep 9, 2025 | 53.20 | 53.49 | 52.36 | 53.05 | 53.05 | -0.38% | 314,334 |
| Sep 8, 2025 | 53.60 | 53.91 | 52.13 | 53.25 | 53.25 | 0.36% | 417,800 |
| Sep 5, 2025 | 53.72 | 54.38 | 52.93 | 53.06 | 53.06 | -0.75% | 332,600 |
| 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 |