Dolby Laboratories, Inc. (DLB)
NYSE: DLB · Real-Time Price · USD
77.72
+2.38 (3.16%)
At close: May 12, 2025, 4:00 PM
77.72
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Dolby Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 77.55 | 77.75 | 76.62 | 77.72 | 77.72 | 3.16% | 374,568 |
| May 9, 2025 | 75.38 | 75.70 | 74.75 | 75.34 | 75.34 | 0.48% | 278,880 |
| May 8, 2025 | 74.05 | 75.52 | 73.84 | 74.98 | 74.98 | 2.10% | 471,163 |
| May 7, 2025 | 74.46 | 75.24 | 73.19 | 73.44 | 73.44 | -1.10% | 613,751 |
| May 6, 2025 | 74.47 | 75.11 | 73.93 | 74.26 | 74.26 | -0.60% | 473,791 |
| May 5, 2025 | 74.50 | 75.25 | 74.25 | 74.71 | 74.71 | -0.21% | 488,659 |
| May 2, 2025 | 72.88 | 76.04 | 72.35 | 74.87 | 74.87 | -1.72% | 702,002 |
| May 1, 2025 | 77.23 | 77.58 | 76.10 | 76.18 | 76.18 | -0.79% | 490,838 |
| Apr 30, 2025 | 76.00 | 76.89 | 75.17 | 76.79 | 76.79 | 0.51% | 424,653 |
| Apr 29, 2025 | 75.85 | 77.07 | 75.68 | 76.40 | 76.40 | 0.50% | 349,877 |
| Apr 28, 2025 | 75.72 | 76.78 | 75.31 | 76.02 | 76.02 | 0.36% | 322,673 |
| Apr 25, 2025 | 75.33 | 75.94 | 74.91 | 75.75 | 75.75 | -0.05% | 392,756 |
| Apr 24, 2025 | 74.00 | 75.86 | 73.69 | 75.79 | 75.79 | 2.70% | 489,641 |
| Apr 23, 2025 | 74.26 | 75.56 | 73.49 | 73.80 | 73.80 | 1.49% | 453,487 |
| Apr 22, 2025 | 71.63 | 72.80 | 71.11 | 72.72 | 72.72 | 2.90% | 427,740 |
| Apr 21, 2025 | 71.72 | 72.28 | 70.07 | 70.67 | 70.67 | -1.81% | 276,224 |
| Apr 17, 2025 | 72.17 | 72.80 | 71.77 | 71.97 | 71.97 | -0.22% | 302,202 |
| Apr 16, 2025 | 73.85 | 74.03 | 71.61 | 72.13 | 72.13 | -2.45% | 307,539 |
| Apr 15, 2025 | 73.68 | 74.69 | 73.44 | 73.94 | 73.94 | -0.12% | 249,709 |
| Apr 14, 2025 | 74.76 | 74.76 | 73.02 | 74.03 | 74.03 | 0.89% | 270,171 |
| Apr 11, 2025 | 72.13 | 73.53 | 71.31 | 73.38 | 73.38 | 1.13% | 380,749 |
| Apr 10, 2025 | 73.57 | 73.57 | 70.95 | 72.56 | 72.56 | -2.42% | 449,769 |
| Apr 9, 2025 | 68.91 | 74.68 | 68.24 | 74.36 | 74.36 | 7.21% | 454,516 |
| Apr 8, 2025 | 71.86 | 71.87 | 68.57 | 69.36 | 69.36 | -1.00% | 572,287 |
| Apr 7, 2025 | 69.50 | 73.03 | 68.75 | 70.06 | 70.06 | -3.35% | 703,560 |
| Apr 4, 2025 | 75.52 | 75.86 | 72.22 | 72.49 | 72.49 | -6.63% | 706,223 |
| Apr 3, 2025 | 79.52 | 79.52 | 77.42 | 77.64 | 77.64 | -4.40% | 547,954 |
| Apr 2, 2025 | 80.04 | 81.63 | 80.04 | 81.21 | 81.21 | 0.72% | 321,869 |
| Apr 1, 2025 | 80.34 | 81.05 | 79.77 | 80.63 | 80.63 | 0.40% | 289,286 |
| Mar 31, 2025 | 79.52 | 80.73 | 78.75 | 80.31 | 80.31 | 0.50% | 383,115 |
| Mar 28, 2025 | 81.49 | 81.49 | 79.30 | 79.91 | 79.91 | -2.11% | 263,254 |
| Mar 27, 2025 | 81.74 | 82.38 | 81.25 | 81.63 | 81.63 | -0.13% | 331,926 |
| Mar 26, 2025 | 81.48 | 82.55 | 81.14 | 81.74 | 81.74 | 0.29% | 263,952 |
| Mar 25, 2025 | 81.42 | 82.63 | 81.22 | 81.50 | 81.50 | -0.15% | 261,445 |
| Mar 24, 2025 | 81.31 | 82.05 | 80.78 | 81.62 | 81.62 | 1.03% | 441,543 |
| Mar 21, 2025 | 81.02 | 81.04 | 79.87 | 80.79 | 80.79 | -1.32% | 1,830,811 |
| Mar 20, 2025 | 81.87 | 82.45 | 81.54 | 81.87 | 81.87 | -0.84% | 461,423 |
| Mar 19, 2025 | 82.34 | 83.25 | 82.09 | 82.56 | 82.56 | 0.34% | 441,758 |
| Mar 18, 2025 | 81.69 | 82.48 | 81.49 | 82.28 | 82.28 | 0.13% | 351,127 |
| Mar 17, 2025 | 81.66 | 83.22 | 81.66 | 82.17 | 82.17 | 0.29% | 438,821 |
| Mar 14, 2025 | 80.49 | 81.97 | 80.29 | 81.93 | 81.93 | 2.41% | 394,295 |
| Mar 13, 2025 | 80.77 | 81.90 | 79.78 | 80.00 | 80.00 | -1.50% | 376,408 |
| Mar 12, 2025 | 82.00 | 82.00 | 80.63 | 81.22 | 81.22 | -0.72% | 635,108 |
| Mar 11, 2025 | 82.10 | 82.54 | 81.14 | 81.81 | 81.81 | -0.24% | 763,952 |
| Mar 10, 2025 | 83.00 | 83.78 | 81.92 | 82.01 | 82.01 | -1.61% | 684,002 |
| Mar 7, 2025 | 81.87 | 84.15 | 81.45 | 83.35 | 83.35 | 1.03% | 651,791 |
| Mar 6, 2025 | 82.10 | 83.25 | 81.67 | 82.50 | 82.50 | 0.36% | 656,783 |
| Mar 5, 2025 | 80.60 | 82.28 | 80.22 | 82.20 | 82.20 | 1.93% | 518,455 |
| Mar 4, 2025 | 80.42 | 81.16 | 80.05 | 80.64 | 80.64 | -0.30% | 463,254 |
| Mar 3, 2025 | 82.13 | 82.71 | 80.54 | 80.88 | 80.88 | -0.89% | 402,718 |