5 DAY PERFORMANCE
-2.97%
1 MONTH PERFORMANCE
+2.53%
3 MONTH PERFORMANCE
-1.45%
6 MONTH PERFORMANCE
-13.20%
YEAR-TO-DATE PERFORMANCE
-0.25%
1 YEAR PERFORMANCE
-23.16%
Dolby Laboratories Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $64.86 | $63.96 (-1.4%) | $64.86 | $63.93 | 24.56 K | |
| 02/18/2026 | $63.86 | $64.82 (1.5%) | $65.12 | $63.82 | 1.00 M | $6.19 B |
| 02/17/2026 | $66.14 | $63.65 (-3.76%) | $66.34 | $63.62 | 815.10 K | $6.08 B |
| 02/13/2026 | $66.90 | $66.02 (-1.32%) | $67.82 | $65.92 | 785.10 K | $6.30 B |
| 02/12/2026 | $69.47 | $66.57 (-4.17%) | $69.95 | $65.59 | 1.16 M | $6.36 B |
| 02/11/2026 | $68.17 | $69.09 (1.35%) | $69.38 | $67.64 | 1.26 M | $6.60 B |
| 02/10/2026 | $66.60 | $68.19 (2.39%) | $68.44 | $66.42 | 1.01 M | $6.51 B |
| 02/09/2026 | $64.51 | $66.58 (3.21%) | $66.70 | $64.16 | 1.02 M | $6.36 B |
| 02/06/2026 | $64.26 | $64.85 (0.92%) | $65.00 | $64.04 | 659.80 K | $6.19 B |
| 02/05/2026 | $64.68 | $63.97 (-1.1%) | $65.47 | $63.76 | 664.80 K | $6.11 B |
| 02/04/2026 | $61.01 | $64.48 (5.69%) | $64.69 | $60.92 | 947.33 K | $6.16 B |
| 02/03/2026 | $63.83 | $61.06 (-4.34%) | $64.00 | $60.78 | 871.23 K | $5.83 B |
| 02/02/2026 | $63.86 | $64.50 (1%) | $65.10 | $63.24 | 1.01 M | $6.16 B |
| 01/30/2026 | $62.80 | $64.19 (2.21%) | $65.15 | $61.78 | 2.21 M | $6.14 B |
| 01/29/2026 | $61.10 | $63.03 (3.16%) | $63.04 | $60.14 | 1.89 M | $6.03 B |
| 01/28/2026 | $61.74 | $61.19 (-0.89%) | $61.90 | $61.02 | 744.60 K | $5.85 B |
| 01/27/2026 | $61.87 | $61.36 (-0.82%) | $61.87 | $60.56 | 668.60 K | $5.87 B |
| 01/26/2026 | $62.33 | $62.12 (-0.34%) | $62.52 | $61.92 | 692.10 K | $5.94 B |
| 01/23/2026 | $62.70 | $62.05 (-1.04%) | $62.70 | $61.64 | 895.20 K | $5.93 B |
| 01/22/2026 | $62.45 | $62.69 (0.38%) | $63.32 | $62.45 | 1.34 M | $6.00 B |
| 01/21/2026 | $62.00 | $62.15 (0.24%) | $63.10 | $61.77 | 945.94 K | $5.94 B |
| 01/20/2026 | $61.86 | $61.64 (-0.36%) | $62.27 | $61.33 | 648.17 K | $5.89 B |
| 01/16/2026 | $63.19 | $62.48 (-1.12%) | $63.54 | $62.41 | 580.00 K | $5.98 B |
| 01/15/2026 | $63.77 | $63.36 (-0.64%) | $64.17 | $63.23 | 686.53 K | $6.06 B |
| 01/14/2026 | $63.77 | $63.54 (-0.36%) | $63.99 | $63.11 | 435.50 K | $6.08 B |
| 01/13/2026 | $64.42 | $63.81 (-0.95%) | $64.50 | $63.14 | 466.50 K | $6.10 B |
| 01/12/2026 | $64.20 | $64.42 (0.34%) | $64.87 | $63.78 | 452.61 K | $6.16 B |
| 01/09/2026 | $63.66 | $64.35 (1.08%) | $64.43 | $63.05 | 484.03 K | $6.15 B |
| 01/08/2026 | $63.99 | $63.62 (-0.58%) | $64.30 | $63.14 | 793.03 K | $6.08 B |
| 01/07/2026 | $64.70 | $64.45 (-0.39%) | $64.83 | $63.83 | 598.52 K | $6.16 B |
| 01/06/2026 | $63.30 | $64.66 (2.15%) | $64.79 | $63.30 | 801.21 K | $6.18 B |
| 01/05/2026 | $63.31 | $63.84 (0.84%) | $64.78 | $63.31 | 642.52 K | $6.11 B |
| 01/02/2026 | $64.47 | $63.53 (-1.46%) | $64.47 | $63.23 | 685.60 K | $6.08 B |
| 12/31/2025 | $65.27 | $64.22 (-1.61%) | $65.27 | $64.19 | 395.71 K | $6.14 B |
| 12/30/2025 | $65.04 | $65.40 (0.55%) | $65.50 | $64.97 | 548.83 K | $6.25 B |
| 12/29/2025 | $65.58 | $65.15 (-0.66%) | $66.14 | $65.07 | 439.10 K | $6.23 B |
| 12/26/2025 | $66.34 | $65.71 (-0.95%) | $66.34 | $65.41 | 316.64 K | $6.30 B |
| 12/24/2025 | $65.83 | $66.18 (0.53%) | $66.33 | $65.55 | 324.60 K | $6.34 B |
| 12/23/2025 | $66.20 | $65.99 (-0.32%) | $66.26 | $65.64 | 446.61 K | $6.33 B |
| 12/22/2025 | $66.33 | $66.24 (-0.14%) | $66.94 | $66.13 | 505.20 K | $6.35 B |
| 12/19/2025 | $66.57 | $66.25 (-0.48%) | $67.00 | $66.19 | 1.85 M | $6.35 B |
| 12/18/2025 | $67.27 | $66.76 (-0.76%) | $67.54 | $66.44 | 816.60 K | $6.40 B |
| 12/17/2025 | $66.77 | $67.14 (0.55%) | $67.60 | $66.44 | 575.40 K | $6.44 B |
| 12/16/2025 | $66.68 | $66.80 (0.18%) | $67.43 | $65.96 | 776.52 K | $6.40 B |
| 12/15/2025 | $67.96 | $66.62 (-1.97%) | $68.00 | $66.48 | 541.53 K | $6.39 B |
| 12/12/2025 | $67.78 | $67.54 (-0.35%) | $68.43 | $67.40 | 371.32 K | $6.47 B |
| 12/11/2025 | $68.17 | $67.64 (-0.78%) | $68.84 | $67.59 | 411.15 K | $6.48 B |
| 12/10/2025 | $67.29 | $68.29 (1.49%) | $68.53 | $67.25 | 713.74 K | $6.55 B |
| 12/09/2025 | $66.83 | $67.49 (0.99%) | $68.10 | $66.38 | 500.83 K | $6.47 B |
| 12/08/2025 | $66.97 | $67.03 (0.09%) | $67.29 | $66.35 | 546.80 K | $6.43 B |
| 12/05/2025 | $65.99 | $67.00 (1.53%) | $67.36 | $65.90 | 662.52 K | $6.42 B |
| 12/04/2025 | $66.46 | $66.07 (-0.59%) | $66.86 | $65.90 | 561.00 K | $6.33 B |
| 12/03/2025 | $66.32 | $66.29 (-0.05%) | $67.29 | $66.20 | 538.51 K | $6.36 B |
| 12/02/2025 | $66.87 | $66.31 (-0.84%) | $67.29 | $66.09 | 523.05 K | $6.36 B |
| 12/01/2025 | $67.18 | $67.14 (-0.06%) | $68.00 | $66.99 | 637.00 K | $6.44 B |
| 11/28/2025 | $66.80 | $67.45 (0.97%) | $68.12 | $66.80 | 286.22 K | $6.47 B |
| 11/26/2025 | $67.21 | $67.00 (-0.31%) | $67.75 | $66.97 | 601.93 K | $6.42 B |
| 11/25/2025 | $66.70 | $67.38 (1.02%) | $68.00 | $66.51 | 523.90 K | $6.46 B |
| 11/24/2025 | $67.37 | $66.77 (-0.89%) | $67.37 | $66.49 | 899.60 K | $6.40 B |
| 11/21/2025 | $65.55 | $67.48 (2.94%) | $67.65 | $65.13 | 822.42 K | $6.47 B |
| 11/20/2025 | $65.90 | $65.51 (-0.59%) | $66.39 | $65.21 | 847.71 K | $6.28 B |
| 11/19/2025 | $64.15 | $65.00 (1.33%) | $68.08 | $64.15 | 1.45 M | $6.23 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
