Dolby Laboratories Inc. (DLB)
NYSE: DLB
· Real-Time Price · USD
71.26
-0.25 (-0.35%)
At close: Oct 03, 2025, 3:59 PM
71.26
0.00%
After-hours: Oct 03, 2025, 05:29 PM EDT
DLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 71.53 | 71.97 | 71.25 | 71.26 | 71.26 | -0.35% | 408,642 |
| Oct 2, 2025 | 72.14 | 72.69 | 71.49 | 71.51 | 71.51 | -0.91% | 454,000 |
| Oct 1, 2025 | 72.32 | 73.01 | 71.83 | 72.17 | 72.17 | -0.28% | 493,600 |
| Sep 30, 2025 | 72.23 | 72.44 | 71.80 | 72.37 | 72.37 | -0.08% | 587,981 |
| Sep 29, 2025 | 72.75 | 72.85 | 72.09 | 72.43 | 72.43 | 0.06% | 553,206 |
| Sep 26, 2025 | 71.65 | 72.54 | 71.65 | 72.39 | 72.39 | 1.39% | 568,233 |
| Sep 25, 2025 | 71.28 | 71.64 | 70.89 | 71.40 | 71.40 | -0.29% | 354,005 |
| Sep 24, 2025 | 71.96 | 72.36 | 71.58 | 71.61 | 71.61 | -0.76% | 461,569 |
| Sep 23, 2025 | 72.50 | 72.90 | 72.03 | 72.16 | 72.16 | -0.30% | 365,000 |
| Sep 22, 2025 | 71.54 | 72.54 | 71.34 | 72.38 | 72.38 | 1.12% | 454,500 |
| Sep 19, 2025 | 72.25 | 72.33 | 71.26 | 71.58 | 71.58 | -0.72% | 2,062,900 |
| Sep 18, 2025 | 71.92 | 72.36 | 71.58 | 72.10 | 72.10 | 0.91% | 387,109 |
| Sep 17, 2025 | 72.18 | 72.94 | 71.16 | 71.45 | 71.45 | -0.61% | 438,500 |
| Sep 16, 2025 | 71.74 | 72.19 | 71.29 | 71.89 | 71.89 | 0.13% | 373,900 |
| Sep 15, 2025 | 71.90 | 72.48 | 71.48 | 71.80 | 71.80 | 0.50% | 423,000 |
| Sep 12, 2025 | 72.24 | 72.24 | 71.44 | 71.44 | 71.44 | -0.93% | 337,900 |
| Sep 11, 2025 | 71.24 | 72.29 | 71.22 | 72.11 | 72.11 | 1.65% | 395,113 |
| Sep 10, 2025 | 72.11 | 72.29 | 70.76 | 70.94 | 70.94 | -1.87% | 389,146 |
| Sep 9, 2025 | 73.53 | 73.78 | 72.13 | 72.29 | 72.29 | -1.36% | 294,907 |
| Sep 8, 2025 | 73.16 | 73.59 | 72.52 | 73.29 | 73.29 | 0.89% | 541,000 |
Page 1 of 136