Diodes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	53.67	54.89	53.62	54.82	54.82	2.56%	444,084
Aug 12, 2025	52.37	53.64	51.20	53.45	53.45	5.15%	629,701
Aug 11, 2025	51.50	52.13	50.51	50.83	50.83	-0.16%	648,938
Aug 8, 2025	49.28	52.72	47.18	50.91	50.91	7.93%	830,809
Aug 7, 2025	48.90	48.90	46.72	47.17	47.17	-1.99%	364,963
Aug 6, 2025	48.83	48.83	47.20	48.13	48.13	-2.19%	588,969
Aug 5, 2025	49.89	50.15	48.57	49.21	49.21	-0.51%	431,919
Aug 4, 2025	48.69	49.47	48.26	49.46	49.46	1.12%	609,401
Aug 1, 2025	48.45	49.49	47.53	48.91	48.91	-0.93%	552,177
Jul 31, 2025	50.46	50.70	48.99	49.37	49.37	-3.42%	390,163
Jul 30, 2025	52.34	52.34	50.62	51.12	51.12	-0.93%	367,527
Jul 29, 2025	52.50	52.76	50.81	51.60	51.60	-0.52%	566,101
Jul 28, 2025	51.10	52.51	50.89	51.87	51.87	2.67%	492,884
Jul 25, 2025	50.19	50.80	49.90	50.52	50.52	-0.26%	308,633
Jul 24, 2025	52.06	52.42	50.21	50.65	50.65	-3.51%	481,252
Jul 23, 2025	54.34	54.64	52.26	52.49	52.49	-3.48%	438,876
Jul 22, 2025	54.93	55.61	53.81	54.38	54.38	-1.59%	321,465
Jul 21, 2025	55.71	56.89	55.24	55.26	55.26	0.51%	246,978
Jul 18, 2025	56.17	56.17	54.96	54.98	54.98	-0.85%	304,398
Jul 17, 2025	55.19	55.80	54.71	55.45	55.45	0.58%	532,931
Jul 16, 2025	55.28	55.28	53.95	55.13	55.13	-0.13%	236,317
Jul 15, 2025	56.98	57.34	55.15	55.20	55.20	-1.48%	503,290
Jul 14, 2025	56.69	56.73	55.09	56.03	56.03	-2.37%	314,993
Jul 11, 2025	56.74	57.49	56.59	57.39	57.39	-0.64%	271,477
Jul 10, 2025	57.48	58.90	57.43	57.76	57.76	0.69%	368,338
Jul 9, 2025	57.02	57.70	55.91	57.37	57.37	0.53%	290,573
Jul 8, 2025	55.41	57.40	54.76	57.06	57.06	4.47%	448,418
Jul 7, 2025	56.50	57.10	54.21	54.62	54.62	-4.96%	556,263
Jul 3, 2025	56.81	57.96	56.79	57.47	57.47	1.32%	182,903
Jul 2, 2025	55.21	56.85	54.73	56.72	56.72	2.57%	630,107
Jul 1, 2025	52.70	56.00	52.32	55.30	55.30	4.56%	884,927
Jun 30, 2025	52.94	53.29	52.24	52.89	52.89	0.13%	600,871
Jun 27, 2025	52.90	53.35	51.96	52.82	52.82	-0.02%	861,584
Jun 26, 2025	52.47	53.53	51.70	52.83	52.83	1.05%	679,811
Jun 25, 2025	52.66	52.66	51.58	52.28	52.28	-0.59%	607,488
Jun 24, 2025	52.61	53.25	52.30	52.59	52.59	1.70%	401,348
Jun 23, 2025	51.00	51.76	50.25	51.71	51.71	1.39%	506,396
Jun 20, 2025	50.74	51.10	50.05	51.00	51.00	1.33%	1,166,595
Jun 18, 2025	50.18	51.02	49.63	50.33	50.33	0.84%	432,695
Jun 17, 2025	49.96	50.73	49.80	49.91	49.91	-1.83%	480,806
Jun 16, 2025	49.81	50.87	49.40	50.84	50.84	3.44%	393,916
Jun 13, 2025	50.88	50.90	49.08	49.15	49.15	-3.55%	400,082
Jun 12, 2025	50.46	51.36	50.10	50.96	50.96	0.08%	493,070
Jun 11, 2025	51.66	52.42	50.55	50.92	50.92	-1.01%	359,674
Jun 10, 2025	51.14	52.16	51.14	51.44	51.44	1.06%	270,012
Jun 9, 2025	50.00	51.75	50.00	50.90	50.90	3.04%	406,320
Jun 6, 2025	48.58	49.45	48.12	49.40	49.40	4.07%	517,627
Jun 5, 2025	48.20	48.28	47.04	47.47	47.47	-0.94%	424,707
Jun 4, 2025	47.71	48.21	47.11	47.92	47.92	2.83%	542,536
Jun 3, 2025	44.34	46.70	44.04	46.60	46.60	5.17%	317,197