Dolby Laboratories Inc. (DLB)
NYSE: DLB
· Real-Time Price · USD
72.82
0.29 (0.40%)
At close: Aug 15, 2025, 3:59 PM
72.81
-0.01%
After-hours: Aug 15, 2025, 05:35 PM EDT
DLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 73.07 | 73.61 | 72.34 | 72.53 | 72.53 | -1.61% | 374,508 |
| 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 |
| Aug 7, 2025 | 73.10 | 73.44 | 71.10 | 71.98 | 71.65 | -0.50% | 368,743 |
| Aug 6, 2025 | 73.00 | 73.16 | 72.14 | 72.34 | 72.01 | -0.34% | 403,905 |
| Aug 5, 2025 | 73.05 | 73.38 | 72.32 | 72.59 | 72.26 | 0.29% | 469,318 |
| Aug 4, 2025 | 70.56 | 72.43 | 70.43 | 72.38 | 72.05 | 3.27% | 554,740 |
| Aug 1, 2025 | 73.07 | 73.88 | 69.23 | 70.09 | 69.77 | -6.97% | 818,906 |
| Jul 31, 2025 | 75.37 | 75.80 | 75.00 | 75.34 | 74.99 | -0.51% | 466,900 |
| Jul 30, 2025 | 76.08 | 76.69 | 75.54 | 75.73 | 75.38 | -0.47% | 295,000 |
| Jul 29, 2025 | 76.70 | 76.70 | 75.96 | 76.09 | 75.74 | -0.14% | 292,900 |
| Jul 28, 2025 | 76.41 | 76.42 | 75.99 | 76.20 | 75.85 | -0.21% | 363,224 |
| Jul 25, 2025 | 76.69 | 76.69 | 75.91 | 76.36 | 76.01 | 0.04% | 210,000 |
| Jul 24, 2025 | 76.24 | 76.46 | 75.97 | 76.33 | 75.98 | -0.60% | 289,901 |
| Jul 23, 2025 | 77.00 | 77.00 | 76.21 | 76.79 | 76.44 | 0.23% | 239,621 |
| Jul 22, 2025 | 75.44 | 76.77 | 75.44 | 76.61 | 76.26 | 2.00% | 293,400 |
| Jul 21, 2025 | 75.48 | 75.71 | 75.01 | 75.11 | 74.76 | -0.32% | 318,600 |
| Jul 18, 2025 | 75.84 | 75.87 | 74.96 | 75.35 | 75.00 | -0.36% | 246,200 |