Dolby Laboratories Inc. (DLB)
NYSE: DLB
· Real-Time Price · USD
73.42
0.78 (1.07%)
At close: Sep 08, 2025, 3:38 PM
DLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 72.97 | 73.30 | 72.00 | 72.64 | 72.64 | -0.21% | 371,600 |
| Sep 4, 2025 | 72.16 | 72.93 | 71.57 | 72.79 | 72.79 | 0.59% | 399,600 |
| Sep 3, 2025 | 71.90 | 72.42 | 71.81 | 72.36 | 72.36 | 0.36% | 440,800 |
| Sep 2, 2025 | 71.00 | 72.14 | 70.84 | 72.10 | 72.10 | 0.59% | 650,200 |
| Aug 29, 2025 | 72.06 | 72.68 | 71.37 | 71.68 | 71.68 | -0.64% | 400,500 |
| Aug 28, 2025 | 73.03 | 73.03 | 71.78 | 72.14 | 72.14 | -0.87% | 399,709 |
| Aug 27, 2025 | 72.88 | 73.39 | 72.16 | 72.77 | 72.77 | -0.36% | 605,400 |
| Aug 26, 2025 | 73.77 | 74.62 | 73.01 | 73.03 | 73.03 | -1.54% | 985,635 |
| Aug 25, 2025 | 75.39 | 75.39 | 74.06 | 74.17 | 74.17 | -1.92% | 337,539 |
| Aug 22, 2025 | 73.08 | 75.66 | 73.08 | 75.62 | 75.62 | 3.82% | 569,600 |
| Aug 21, 2025 | 73.04 | 73.35 | 72.64 | 72.84 | 72.84 | -0.76% | 399,500 |
| Aug 20, 2025 | 73.70 | 73.94 | 73.17 | 73.40 | 73.40 | -0.54% | 511,500 |
| Aug 19, 2025 | 74.00 | 74.56 | 73.52 | 73.80 | 73.80 | 0.00% | 355,600 |
| Aug 18, 2025 | 73.00 | 73.83 | 72.59 | 73.80 | 73.80 | 1.36% | 371,515 |
| Aug 15, 2025 | 72.60 | 72.94 | 72.41 | 72.81 | 72.81 | 0.39% | 396,509 |
| Aug 14, 2025 | 73.07 | 73.61 | 72.34 | 72.53 | 72.53 | -1.61% | 380,018 |
| Aug 13, 2025 | 72.73 | 73.78 | 72.28 | 73.72 | 73.72 | 1.85% | 407,300 |
| Aug 12, 2025 | 71.63 | 72.59 | 71.63 | 72.38 | 72.38 | 0.84% | 428,900 |
| Aug 11, 2025 | 72.50 | 73.06 | 71.60 | 71.78 | 71.45 | -1.07% | 405,400 |
| Aug 8, 2025 | 72.12 | 73.07 | 72.12 | 72.56 | 72.23 | 0.81% | 301,505 |