-
5 DAY PERFORMANCE
-2.62% -
1 MONTH PERFORMANCE
-0.44% -
3 MONTH PERFORMANCE
+1.89% -
6 MONTH PERFORMANCE
-12.57% -
YEAR-TO-DATE PERFORMANCE
-15.08% -
1 YEAR PERFORMANCE
-17.46%
Dolby Laboratories, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $73.50 | $73.17 (-0.45%) | $73.72 | $72.78 | 428,002 | $7.00 B |
| 11/13/2024 | $73.83 | $73.53 (-0.41%) | $74.75 | $73.52 | 299,424 | $7.04 B |
| 11/12/2024 | $75.06 | $73.93 (-1.51%) | $75.50 | $73.85 | 317,823 | $7.08 B |
| 11/11/2024 | $75.49 | $75.47 (-0.03%) | $75.84 | $75.07 | 232,726 | $7.22 B |
| 11/08/2024 | $75.46 | $75.15 (-0.41%) | $75.76 | $74.65 | 264,800 | $7.19 B |
| 11/07/2024 | $76.00 | $75.86 (-0.18%) | $76.04 | $75.29 | 234,544 | $7.26 B |
| 11/06/2024 | $76.69 | $75.47 (-1.59%) | $76.76 | $74.85 | 290,427 | $7.22 B |
| 11/05/2024 | $73.43 | $74.53 (1.5%) | $74.80 | $73.43 | 214,822 | $7.13 B |
| 11/04/2024 | $73.73 | $73.39 (-0.46%) | $74.46 | $73.27 | 183,319 | $7.02 B |
| 11/01/2024 | $72.90 | $73.65 (1.03%) | $73.83 | $72.90 | 198,700 | $7.05 B |
| 10/31/2024 | $73.34 | $72.90 (-0.6%) | $73.86 | $72.86 | 190,200 | $6.98 B |
| 10/30/2024 | $73.34 | $73.40 (0.08%) | $74.27 | $73.18 | 229,928 | $7.02 B |
| 10/29/2024 | $72.87 | $73.68 (1.11%) | $73.88 | $72.71 | 233,700 | $7.05 B |
| 10/28/2024 | $73.11 | $73.00 (-0.15%) | $73.80 | $72.83 | 188,900 | $6.99 B |
| 10/25/2024 | $72.66 | $72.79 (0.18%) | $73.35 | $72.57 | 178,344 | $6.97 B |
| 10/24/2024 | $73.07 | $72.52 (-0.75%) | $73.14 | $72.40 | 179,300 | $6.94 B |
| 10/23/2024 | $73.20 | $72.69 (-0.7%) | $73.54 | $72.06 | 380,026 | $6.96 B |
| 10/22/2024 | $74.14 | $73.28 (-1.16%) | $74.14 | $73.24 | 204,214 | $7.01 B |
| 10/21/2024 | $74.63 | $74.26 (-0.5%) | $74.84 | $73.69 | 253,400 | $7.11 B |
| 10/18/2024 | $73.52 | $74.82 (1.77%) | $74.83 | $73.52 | 265,319 | $7.16 B |
| 10/17/2024 | $73.96 | $74.06 (0.14%) | $74.29 | $72.96 | 247,203 | $7.09 B |
| 10/16/2024 | $73.90 | $74.02 (0.16%) | $74.45 | $73.46 | 313,400 | $7.08 B |
| 10/15/2024 | $74.20 | $73.50 (-0.94%) | $74.77 | $73.37 | 318,400 | $7.03 B |
| 10/14/2024 | $74.36 | $74.36 (0%) | $74.60 | $74.01 | 266,400 | $7.12 B |
| 10/11/2024 | $73.10 | $74.06 (1.31%) | $74.16 | $73.10 | 378,000 | $7.09 B |
| 10/10/2024 | $73.76 | $73.28 (-0.65%) | $73.88 | $73.22 | 270,743 | $7.01 B |
| 10/09/2024 | $74.41 | $73.87 (-0.73%) | $74.74 | $73.65 | 296,749 | $7.07 B |
| 10/08/2024 | $74.76 | $74.17 (-0.79%) | $75.11 | $73.94 | 302,000 | $7.10 B |
| 10/07/2024 | $75.43 | $74.74 (-0.91%) | $75.54 | $74.50 | 201,500 | $7.15 B |
| 10/04/2024 | $76.29 | $75.71 (-0.76%) | $76.29 | $75.10 | 203,300 | $7.25 B |
| 10/03/2024 | $76.22 | $75.62 (-0.79%) | $76.58 | $75.39 | 372,316 | $7.24 B |
| 10/02/2024 | $75.90 | $76.69 (1.04%) | $77.24 | $75.71 | 407,027 | $7.34 B |
| 10/01/2024 | $76.34 | $75.85 (-0.64%) | $76.34 | $75.35 | 266,122 | $7.26 B |
| 09/30/2024 | $75.62 | $76.53 (1.2%) | $76.60 | $75.28 | 494,811 | $7.32 B |
| 09/27/2024 | $76.31 | $75.61 (-0.92%) | $76.71 | $75.56 | 307,334 | $7.24 B |
| 09/26/2024 | $75.83 | $75.84 (0.01%) | $75.85 | $74.65 | 402,928 | $7.26 B |
| 09/25/2024 | $74.34 | $74.99 (0.87%) | $75.24 | $73.94 | 674,339 | $7.18 B |
| 09/24/2024 | $73.22 | $74.30 (1.48%) | $74.37 | $72.95 | 379,700 | $7.11 B |
| 09/23/2024 | $73.40 | $72.85 (-0.75%) | $73.77 | $72.51 | 275,847 | $6.97 B |
| 09/20/2024 | $72.75 | $73.26 (0.7%) | $73.48 | $72.58 | 1.03 M | $7.01 B |
| 09/19/2024 | $73.58 | $72.61 (-1.32%) | $73.80 | $71.46 | 379,600 | $6.95 B |
| 09/18/2024 | $71.97 | $72.68 (0.99%) | $73.54 | $71.60 | 379,020 | $6.96 B |
| 09/17/2024 | $72.14 | $71.88 (-0.36%) | $72.31 | $71.10 | 345,207 | $6.88 B |
| 09/16/2024 | $71.95 | $71.70 (-0.35%) | $72.42 | $70.47 | 296,922 | $6.86 B |
| 09/13/2024 | $70.02 | $71.70 (2.4%) | $71.75 | $69.76 | 325,800 | $6.86 B |
| 09/12/2024 | $69.50 | $69.72 (0.32%) | $69.80 | $68.85 | 259,524 | $6.67 B |
| 09/11/2024 | $69.08 | $69.55 (0.68%) | $69.66 | $68.64 | 383,819 | $6.66 B |
| 09/10/2024 | $69.05 | $69.33 (0.41%) | $69.57 | $68.71 | 319,826 | $6.63 B |
| 09/09/2024 | $68.45 | $69.11 (0.96%) | $69.34 | $68.45 | 395,900 | $6.61 B |
| 09/06/2024 | $69.13 | $68.48 (-0.94%) | $69.41 | $68.34 | 420,132 | $6.55 B |
| 09/05/2024 | $70.54 | $69.19 (-1.91%) | $70.61 | $68.96 | 329,700 | $6.62 B |
| 09/04/2024 | $70.08 | $70.68 (0.86%) | $71.23 | $70.08 | 369,600 | $6.76 B |
| 09/03/2024 | $71.10 | $70.33 (-1.08%) | $71.39 | $70.30 | 544,613 | $6.73 B |
| 08/30/2024 | $71.44 | $71.36 (-0.11%) | $71.77 | $70.80 | 1.06 M | $6.83 B |
| 08/29/2024 | $70.55 | $71.55 (1.42%) | $72.11 | $70.55 | 486,334 | $6.85 B |
| 08/28/2024 | $71.28 | $70.05 (-1.73%) | $71.28 | $70.02 | 572,700 | $6.70 B |
| 08/27/2024 | $70.95 | $71.40 (0.63%) | $71.76 | $70.95 | 512,330 | $6.83 B |
| 08/26/2024 | $71.87 | $71.07 (-1.11%) | $72.31 | $70.28 | 1.20 M | $6.80 B |
| 08/23/2024 | $72.32 | $71.57 (-1.04%) | $72.83 | $71.22 | 835,554 | $6.85 B |
| 08/22/2024 | $73.65 | $71.90 (-2.38%) | $73.98 | $71.61 | 928,234 | $6.88 B |
| 08/21/2024 | $72.70 | $73.55 (1.17%) | $73.68 | $72.49 | 422,300 | $7.04 B |
| 08/20/2024 | $71.79 | $72.47 (0.95%) | $72.58 | $71.54 | 764,913 | $6.94 B |
| 08/19/2024 | $71.75 | $71.93 (0.25%) | $72.38 | $71.47 | 429,300 | $6.88 B |
| 08/16/2024 | $71.74 | $71.79 (0.07%) | $71.95 | $71.44 | 471,029 | $6.87 B |
| 08/15/2024 | $70.97 | $71.82 (1.2%) | $71.91 | $70.81 | 751,000 | $6.87 B |