Diodes (DIOD)
61.53
2.09 (3.52%)
At close: Jan 15, 2025, 10:15 AM
DIOD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 60.37 | 60.55 | 59.11 | 59.44 | 0.11 | 0.19% | 767,956 |
| Jan 13, 2025 | 61.52 | 63.34 | 59.19 | 59.33 | -3.25 | -5.19% | 478,309 |
| Jan 10, 2025 | 63.33 | 63.33 | 61.08 | 62.58 | -2.31 | -3.56% | 362,600 |
| Jan 8, 2025 | 63.88 | 65.11 | 62.72 | 64.89 | -0.20 | -0.31% | 347,228 |
| Jan 7, 2025 | 66.09 | 67.01 | 64.38 | 65.09 | -0.65 | -0.99% | 313,416 |
| Jan 6, 2025 | 64.30 | 67.12 | 64.29 | 65.74 | 2.17 | 3.41% | 497,900 |
| Jan 3, 2025 | 61.77 | 63.73 | 61.20 | 63.57 | 2.26 | 3.69% | 345,300 |
| Jan 2, 2025 | 62.28 | 64.02 | 60.49 | 61.31 | -0.36 | -0.58% | 225,830 |
| Dec 31, 2024 | 62.16 | 62.89 | 61.15 | 61.67 | 0.14 | 0.23% | 194,400 |
| Dec 30, 2024 | 62.99 | 63.38 | 61.10 | 61.53 | -2.52 | -3.93% | 190,300 |
| Dec 27, 2024 | 64.25 | 65.53 | 63.41 | 64.05 | -0.82 | -1.26% | 239,310 |
| Dec 26, 2024 | 62.66 | 65.75 | 62.53 | 64.87 | 1.37 | 2.16% | 210,649 |
| Dec 24, 2024 | 62.61 | 63.62 | 61.47 | 63.50 | 1.26 | 2.02% | 107,948 |
| Dec 23, 2024 | 61.56 | 62.69 | 61.34 | 62.24 | 0.68 | 1.10% | 233,511 |
| Dec 20, 2024 | 61.48 | 63.69 | 61.08 | 61.56 | -0.74 | -1.19% | 1,308,600 |
| Dec 19, 2024 | 62.58 | 63.92 | 61.34 | 62.30 | -0.28 | -0.45% | 361,841 |
| Dec 18, 2024 | 64.64 | 66.30 | 61.37 | 62.58 | -0.87 | -1.37% | 676,100 |
| Dec 17, 2024 | 64.30 | 65.14 | 62.74 | 63.45 | -1.36 | -2.10% | 287,934 |
| Dec 16, 2024 | 64.70 | 66.77 | 63.93 | 64.81 | 0.17 | 0.26% | 382,634 |
| Dec 13, 2024 | 65.30 | 65.91 | 63.76 | 64.64 | -0.67 | -1.03% | 361,526 |
| Dec 12, 2024 | 63.40 | 65.32 | 63.33 | 65.31 | 1.40 | 2.19% | 381,427 |
| Dec 11, 2024 | 63.12 | 64.17 | 61.93 | 63.91 | 1.91 | 3.08% | 356,400 |
| Dec 10, 2024 | 62.90 | 63.84 | 60.55 | 62.00 | -1.13 | -1.79% | 438,611 |
| Dec 9, 2024 | 61.33 | 64.69 | 61.05 | 63.13 | 2.35 | 3.87% | 298,800 |
| Dec 6, 2024 | 59.73 | 61.24 | 58.88 | 60.78 | 1.82 | 3.09% | 250,600 |
| Dec 5, 2024 | 61.66 | 61.71 | 58.87 | 58.96 | -2.49 | -4.05% | 358,900 |
| Dec 4, 2024 | 64.66 | 65.41 | 61.36 | 61.45 | -2.20 | -3.46% | 304,300 |
| Dec 3, 2024 | 65.66 | 66.18 | 63.55 | 63.65 | -2.36 | -3.58% | 310,032 |
| Dec 2, 2024 | 65.10 | 67.01 | 64.61 | 66.01 | 1.01 | 1.55% | 383,400 |
| Nov 29, 2024 | 64.62 | 65.66 | 64.62 | 65.00 | 0.70 | 1.09% | 225,731 |
| Nov 27, 2024 | 66.15 | 66.24 | 63.09 | 64.30 | -1.85 | -2.80% | 406,304 |
| Nov 26, 2024 | 66.79 | 67.01 | 65.07 | 66.15 | -0.15 | -0.23% | 734,700 |
| Nov 25, 2024 | 62.40 | 67.40 | 62.40 | 66.30 | 4.99 | 8.14% | 795,507 |
| Nov 22, 2024 | 59.48 | 61.31 | 59.36 | 61.31 | 2.14 | 3.62% | 423,739 |
| Nov 21, 2024 | 56.18 | 59.24 | 55.81 | 59.17 | 3.58 | 6.44% | 378,200 |
| Nov 20, 2024 | 54.15 | 55.63 | 53.98 | 55.59 | 0.89 | 1.63% | 288,900 |
| Nov 19, 2024 | 53.07 | 54.99 | 53.07 | 54.70 | 0.86 | 1.60% | 343,827 |
| Nov 18, 2024 | 53.01 | 53.93 | 52.71 | 53.84 | 0.83 | 1.57% | 321,108 |
| Nov 15, 2024 | 54.47 | 55.11 | 52.80 | 53.01 | -2.00 | -3.64% | 301,633 |
| Nov 14, 2024 | 56.46 | 57.19 | 53.97 | 55.01 | -1.32 | -2.34% | 399,103 |
| Nov 13, 2024 | 58.78 | 59.14 | 56.29 | 56.33 | -2.43 | -4.14% | 352,500 |
| Nov 12, 2024 | 61.10 | 61.88 | 58.58 | 58.76 | -2.99 | -4.84% | 357,842 |
| Nov 11, 2024 | 64.10 | 64.10 | 61.49 | 61.75 | -2.48 | -3.86% | 304,424 |
| Nov 8, 2024 | 61.10 | 65.41 | 61.10 | 64.23 | 1.45 | 2.31% | 650,305 |
| Nov 7, 2024 | 64.37 | 65.29 | 62.55 | 62.78 | -1.37 | -2.14% | 434,331 |
| Nov 6, 2024 | 64.15 | 65.56 | 63.27 | 64.15 | 3.01 | 4.92% | 416,114 |
| Nov 5, 2024 | 60.05 | 61.14 | 59.01 | 61.14 | 0.95 | 1.58% | 311,200 |
| Nov 4, 2024 | 60.05 | 61.23 | 59.42 | 60.19 | 0.03 | 0.05% | 250,124 |
| Nov 1, 2024 | 58.92 | 60.22 | 58.44 | 60.16 | 1.68 | 2.87% | 336,146 |
| Oct 31, 2024 | 60.98 | 60.98 | 58.45 | 58.48 | -2.70 | -4.41% | 323,806 |