Diodes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	51.95	53.21	51.75	52.58	52.58	1.72%	280,119
Dec 4, 2025	51.14	52.33	50.36	51.69	51.69	0.70%	347,321
Dec 3, 2025	47.22	51.71	47.06	51.33	51.33	9.63%	889,327
Dec 2, 2025	46.75	47.13	45.58	46.82	46.82	1.41%	1,278,882
Dec 1, 2025	45.50	46.54	45.35	46.17	46.17	-0.09%	477,873
Nov 28, 2025	46.32	46.62	45.86	46.21	46.21	0.22%	350,572
Nov 26, 2025	45.09	46.43	44.77	46.11	46.11	2.04%	797,348
Nov 25, 2025	44.55	46.17	44.55	45.19	45.19	-0.53%	604,028
Nov 24, 2025	44.74	46.00	44.41	45.43	45.43	1.54%	396,807
Nov 21, 2025	42.45	45.29	42.34	44.74	44.74	5.62%	350,927
Nov 20, 2025	44.05	44.95	42.28	42.36	42.36	-1.79%	504,812
Nov 19, 2025	43.39	43.95	42.90	43.13	43.13	0.05%	340,350
Nov 18, 2025	43.13	43.80	42.89	43.11	43.11	-1.44%	334,678
Nov 17, 2025	43.90	44.77	43.14	43.74	43.74	-1.86%	489,897
Nov 14, 2025	43.80	45.11	43.50	44.57	44.57	-0.96%	311,523
Nov 13, 2025	46.00	46.70	44.83	45.00	45.00	-3.76%	375,315
Nov 12, 2025	47.40	47.88	46.51	46.76	46.76	-0.28%	347,234
Nov 11, 2025	46.56	46.97	46.08	46.89	46.89	0.60%	292,322
Nov 10, 2025	44.35	46.66	44.26	46.61	46.61	5.27%	505,698
Nov 7, 2025	46.62	47.50	43.27	44.28	44.28	-14.53%	766,618
Nov 6, 2025	52.03	52.29	51.08	51.80	51.80	-1.13%	330,759
Nov 5, 2025	50.88	52.86	50.27	52.39	52.39	2.97%	235,476
Nov 4, 2025	52.07	52.61	50.74	50.88	50.88	-4.47%	210,760
Nov 3, 2025	53.58	53.93	52.07	53.26	53.26	-0.19%	271,039
Oct 31, 2025	52.74	53.54	52.50	53.36	53.36	0.87%	255,546
Oct 30, 2025	54.27	55.11	52.74	52.90	52.90	-2.86%	286,846
Oct 29, 2025	56.12	56.12	53.96	54.46	54.46	-2.45%	254,928
Oct 28, 2025	56.37	56.59	55.48	55.83	55.83	-1.41%	197,698
Oct 27, 2025	58.01	58.45	56.56	56.63	56.63	-0.74%	202,676
Oct 24, 2025	58.80	58.80	57.01	57.05	57.05	-1.38%	320,587
Oct 23, 2025	55.89	57.90	55.16	57.85	57.85	2.84%	281,296
Oct 22, 2025	57.04	57.69	50.00	56.25	56.25	-3.65%	544,065
Oct 21, 2025	56.80	58.56	56.29	58.38	58.38	2.17%	438,891
Oct 20, 2025	55.53	57.25	55.12	57.14	57.14	4.81%	307,738
Oct 17, 2025	54.67	55.46	53.50	54.52	54.52	-2.21%	243,601
Oct 16, 2025	56.15	56.19	54.90	55.75	55.75	0.32%	315,005
Oct 15, 2025	54.85	55.59	53.96	55.57	55.57	3.35%	354,556
Oct 14, 2025	50.50	55.04	50.50	53.77	53.77	4.25%	363,545
Oct 13, 2025	50.25	51.94	49.81	51.58	51.58	6.64%	438,728
Oct 10, 2025	52.45	53.05	48.25	48.37	48.37	-7.85%	288,338
Oct 9, 2025	52.44	52.54	51.49	52.49	52.49	-0.17%	202,950
Oct 8, 2025	51.01	52.80	51.01	52.58	52.58	3.04%	192,776
Oct 7, 2025	53.43	53.79	50.64	51.03	51.03	-3.75%	249,993
Oct 6, 2025	53.58	53.58	52.70	53.02	53.02	0.84%	283,648
Oct 3, 2025	53.07	53.93	51.98	52.58	52.58	-0.13%	490,091
Oct 2, 2025	52.42	53.18	51.96	52.65	52.65	2.09%	289,831
Oct 1, 2025	52.50	53.20	50.95	51.57	51.57	-3.08%	388,135
Sep 30, 2025	52.75	53.21	52.19	53.21	53.21	0.85%	328,678
Sep 29, 2025	53.87	53.87	52.49	52.76	52.76	-0.64%	586,438
Sep 26, 2025	53.01	53.23	51.60	53.10	53.10	0.23%	332,235