5 DAY PERFORMANCE
-0.85%
1 MONTH PERFORMANCE
-3.31%
3 MONTH PERFORMANCE
+1.46%
6 MONTH PERFORMANCE
-3.16%
YEAR-TO-DATE PERFORMANCE
-0.37%
1 YEAR PERFORMANCE
-9.23%
Dolby Laboratories, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $78.50 | $77.79 (-0.9%) | $78.50 | $76.97 | 323,343 | $7.42 B |
| 12/31/2024 | $78.43 | $78.10 (-0.42%) | $78.88 | $77.97 | 238,431 | $7.45 B |
| 12/30/2024 | $77.97 | $78.06 (0.12%) | $78.32 | $76.94 | 232,049 | $7.45 B |
| 12/27/2024 | $78.22 | $78.48 (0.33%) | $78.85 | $77.83 | 201,706 | $7.49 B |
| 12/26/2024 | $77.91 | $78.59 (0.87%) | $78.88 | $77.91 | 283,615 | $7.50 B |
| 12/24/2024 | $77.63 | $78.28 (0.84%) | $78.33 | $77.39 | 120,507 | $7.47 B |
| 12/23/2024 | $76.89 | $77.62 (0.95%) | $77.68 | $76.55 | 377,849 | $7.40 B |
| 12/20/2024 | $77.08 | $77.29 (0.27%) | $77.89 | $76.63 | 1.56 M | $7.37 B |
| 12/19/2024 | $77.55 | $77.47 (-0.1%) | $77.99 | $76.70 | 371,900 | $7.39 B |
| 12/18/2024 | $78.31 | $77.17 (-1.46%) | $79.18 | $76.71 | 736,400 | $7.36 B |
| 12/17/2024 | $77.49 | $78.47 (1.26%) | $78.56 | $77.02 | 540,434 | $7.49 B |
| 12/16/2024 | $79.15 | $77.91 (-1.57%) | $79.78 | $77.74 | 539,800 | $7.43 B |
| 12/13/2024 | $80.17 | $79.18 (-1.23%) | $80.17 | $78.83 | 335,337 | $7.55 B |
| 12/12/2024 | $79.54 | $80.25 (0.89%) | $80.38 | $79.36 | 480,237 | $7.66 B |
| 12/11/2024 | $79.47 | $79.91 (0.55%) | $80.25 | $78.67 | 735,700 | $7.62 B |
| 12/10/2024 | $79.14 | $79.39 (0.32%) | $79.86 | $78.53 | 534,042 | $7.57 B |
| 12/09/2024 | $79.55 | $79.40 (-0.19%) | $80.29 | $79.08 | 650,139 | $7.57 B |
| 12/06/2024 | $79.56 | $79.15 (-0.52%) | $80.00 | $77.99 | 487,400 | $7.55 B |
| 12/05/2024 | $80.21 | $79.32 (-1.11%) | $80.29 | $79.04 | 464,238 | $7.57 B |
| 12/04/2024 | $80.23 | $80.47 (0.3%) | $80.84 | $79.62 | 488,213 | $7.68 B |
| 12/03/2024 | $79.50 | $79.63 (0.16%) | $79.86 | $78.32 | 565,200 | $7.60 B |
| 12/02/2024 | $78.32 | $80.47 (2.75%) | $80.87 | $78.20 | 667,300 | $7.68 B |
| 11/29/2024 | $78.08 | $78.32 (0.31%) | $78.83 | $77.87 | 204,600 | $7.47 B |
| 11/27/2024 | $80.04 | $78.20 (-2.3%) | $80.19 | $77.86 | 417,900 | $7.46 B |
| 11/26/2024 | $80.19 | $80.33 (0.17%) | $81.20 | $79.69 | 464,900 | $7.66 B |
| 11/25/2024 | $80.50 | $80.30 (-0.25%) | $81.44 | $80.08 | 879,529 | $7.66 B |
| 11/22/2024 | $80.00 | $80.55 (0.69%) | $81.56 | $79.69 | 584,200 | $7.68 B |
| 11/21/2024 | $81.12 | $80.25 (-1.07%) | $81.23 | $78.38 | 1.37 M | $7.66 B |
| 11/20/2024 | $75.50 | $81.98 (8.58%) | $82.43 | $74.33 | 1.55 M | $7.82 B |
| 11/19/2024 | $70.83 | $70.91 (0.11%) | $71.32 | $70.47 | 430,520 | $6.76 B |
| 11/18/2024 | $71.90 | $71.35 (-0.76%) | $72.87 | $70.91 | 446,837 | $6.81 B |
| 11/15/2024 | $73.38 | $71.73 (-2.25%) | $73.63 | $71.24 | 404,200 | $6.86 B |
| 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 |