Dolby Laboratories Inc.

AI Score

XX

Unlock

80.63
0.32 (0.40%)
At close: Apr 01, 2025, 3:59 PM
80.79
0.20%
After-hours: Apr 01, 2025, 07:51 PM EDT

Dolby Laboratories Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 79.52 80.73 78.74 80.31 0.40 0.50% 383,105
Mar 28, 2025 81.49 81.49 79.30 79.91 -1.72 -2.11% 263,300
Mar 27, 2025 81.74 82.38 81.25 81.63 -0.11 -0.13% 331,926
Mar 26, 2025 81.48 82.55 81.14 81.74 0.24 0.29% 264,000
Mar 25, 2025 81.42 82.63 81.22 81.50 -0.12 -0.15% 261,445
Mar 24, 2025 81.31 82.05 80.78 81.62 0.83 1.03% 441,543
Mar 21, 2025 81.02 81.04 79.87 80.79 -1.08 -1.32% 1,830,811
Mar 20, 2025 81.87 82.45 81.54 81.87 -0.69 -0.84% 461,423
Mar 19, 2025 82.34 83.25 82.09 82.56 0.28 0.34% 441,800
Mar 18, 2025 81.69 82.48 81.49 82.28 0.11 0.13% 351,127
Mar 17, 2025 81.66 83.22 81.66 82.17 0.24 0.29% 438,821
Mar 14, 2025 80.49 81.97 80.29 81.93 1.93 2.41% 394,300
Mar 13, 2025 80.77 81.90 79.78 80.00 -1.22 -1.50% 376,408
Mar 12, 2025 82.00 82.00 80.63 81.22 -0.59 -0.72% 635,108
Mar 11, 2025 82.10 82.54 81.14 81.81 -0.20 -0.24% 764,000
Mar 10, 2025 83.00 83.78 81.92 82.01 -1.34 -1.61% 684,006
Mar 7, 2025 81.87 84.15 81.45 83.35 0.85 1.03% 651,800
Mar 6, 2025 82.10 83.25 81.67 82.50 0.30 0.36% 656,800
Mar 5, 2025 80.60 82.28 80.22 82.20 1.56 1.93% 518,500
Mar 4, 2025 80.42 81.16 80.05 80.64 -0.24 -0.30% 463,254
Mar 3, 2025 82.13 82.71 80.54 80.88 -0.73 -0.89% 402,718
Feb 28, 2025 80.83 81.74 80.16 81.61 0.54 0.67% 560,100
Feb 27, 2025 81.37 82.15 80.90 81.07 -0.52 -0.64% 439,827
Feb 26, 2025 81.58 82.36 81.14 81.59 -0.10 -0.12% 341,300
Feb 25, 2025 81.25 82.16 80.71 81.69 0.29 0.36% 488,052
Feb 24, 2025 81.59 81.72 80.52 81.40 -0.17 -0.21% 726,400
Feb 21, 2025 82.61 82.86 81.00 81.57 -0.75 -0.91% 646,100
Feb 20, 2025 83.04 83.51 81.91 82.32 -1.05 -1.26% 558,000
Feb 19, 2025 84.27 85.21 83.11 83.37 -1.13 -1.34% 600,500
Feb 18, 2025 83.82 84.83 83.67 84.50 0.75 0.90% 561,000
Feb 14, 2025 84.38 85.03 83.47 83.75 -0.53 -0.63% 440,300
Feb 13, 2025 83.70 84.32 83.06 84.28 1.30 1.57% 276,300
Feb 12, 2025 83.36 83.94 82.43 82.98 -0.53 -0.63% 432,000
Feb 11, 2025 84.08 84.51 83.05 83.51 -1.00 -1.18% 375,400
Feb 10, 2025 85.18 85.45 84.05 84.51 0.65 0.78% 415,438
Feb 7, 2025 84.49 84.95 83.52 83.86 -0.57 -0.68% 419,807
Feb 6, 2025 84.20 84.79 83.73 84.43 -0.02 -0.02% 392,208
Feb 5, 2025 84.79 84.89 83.55 84.45 0.09 0.11% 404,918
Feb 4, 2025 83.92 84.56 82.98 84.36 0.22 0.26% 513,900
Feb 3, 2025 82.45 84.89 81.92 84.14 0.41 0.49% 531,600
Jan 31, 2025 84.79 85.49 82.58 83.73 -3.59 -4.11% 744,113
Jan 30, 2025 83.00 89.66 81.50 87.32 6.69 8.30% 945,349
Jan 29, 2025 80.94 81.11 79.96 80.63 0.02 0.02% 406,300
Jan 28, 2025 80.78 82.09 80.26 80.61 -0.47 -0.58% 583,136
Jan 27, 2025 79.71 81.27 79.44 81.08 1.37 1.72% 414,410
Jan 24, 2025 80.74 80.87 79.13 79.71 -0.73 -0.91% 495,824
Jan 23, 2025 80.87 80.87 79.97 80.44 -0.52 -0.64% 263,100
Jan 22, 2025 81.63 81.69 80.79 80.96 -0.52 -0.64% 450,400
Jan 21, 2025 81.86 82.18 81.31 81.48 0.21 0.26% 421,100
Jan 17, 2025 81.56 81.69 80.96 81.27 0.28 0.35% 531,300