Dolby Laboratories Common Stock (DLB)
72.10
+0.42 (0.59%)
NYSE · Last Trade: Sep 3rd, 2:22 AM EDT
Historical Prices For Dolby Laboratories Common Stock (DLB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/02/2025 | 71.00 | 72.14 | 70.84 | 72.10 | 650,175 | 72.10 |
| 8/29/2025 | 72.06 | 72.68 | 71.37 | 71.68 | 400,469 | 71.68 |
| 8/28/2025 | 73.03 | 73.03 | 71.78 | 72.14 | 399,709 | 72.14 |
| 8/27/2025 | 72.88 | 73.39 | 72.16 | 72.77 | 605,395 | 72.77 |
| 8/26/2025 | 73.77 | 74.62 | 73.01 | 73.03 | 985,630 | 73.03 |
| 8/25/2025 | 75.39 | 75.39 | 74.06 | 74.17 | 337,539 | 74.17 |
| 8/22/2025 | 73.08 | 75.66 | 73.08 | 75.62 | 569,556 | 75.62 |
| 8/21/2025 | 73.04 | 73.35 | 72.64 | 72.84 | 399,473 | 72.84 |
| 8/20/2025 | 73.70 | 73.94 | 73.17 | 73.40 | 511,476 | 73.40 |
| 8/19/2025 | 74.00 | 74.56 | 73.52 | 73.80 | 355,596 | 73.80 |
| 8/18/2025 | 73.00 | 73.83 | 72.59 | 73.80 | 371,515 | 73.80 |
| 8/15/2025 | 72.60 | 72.94 | 72.41 | 72.81 | 396,509 | 72.81 |
| 8/14/2025 | 73.07 | 73.61 | 72.34 | 72.53 | 380,018 | 72.53 |
| 8/13/2025 | 72.73 | 73.78 | 72.28 | 73.72 | 407,274 | 73.72 |
| 8/12/2025 | 71.63 | 72.59 | 71.63 | 72.38 | 428,854 | 72.38 |
| 8/11/2025 | 72.50 | 73.06 | 71.60 | 71.78 | 405,364 | 71.45 |
| 8/08/2025 | 72.12 | 73.07 | 72.12 | 72.56 | 301,505 | 72.23 |
| 8/07/2025 | 73.10 | 73.44 | 71.10 | 71.98 | 368,743 | 71.65 |
| 8/06/2025 | 73.00 | 73.16 | 72.14 | 72.34 | 403,905 | 72.01 |
| 8/05/2025 | 73.05 | 73.38 | 72.32 | 72.59 | 469,318 | 72.26 |
| 8/04/2025 | 70.56 | 72.43 | 70.43 | 72.38 | 554,740 | 72.05 |
| 8/01/2025 | 73.07 | 73.88 | 69.23 | 70.09 | 818,906 | 69.77 |
| 7/31/2025 | 75.37 | 75.80 | 75.00 | 75.34 | 466,852 | 74.99 |
| 7/30/2025 | 76.08 | 76.69 | 75.54 | 75.73 | 294,992 | 75.38 |
| 7/29/2025 | 76.70 | 76.70 | 75.96 | 76.09 | 292,879 | 75.74 |
| 7/28/2025 | 76.41 | 76.42 | 75.98 | 76.20 | 363,224 | 75.85 |
| 7/25/2025 | 76.69 | 76.69 | 75.91 | 76.36 | 209,958 | 76.01 |
| 7/24/2025 | 76.24 | 76.46 | 75.97 | 76.33 | 289,899 | 75.98 |
| 7/23/2025 | 77.00 | 77.00 | 76.21 | 76.79 | 239,621 | 76.44 |
| 7/22/2025 | 75.44 | 76.77 | 75.44 | 76.61 | 293,369 | 76.26 |
| 7/21/2025 | 75.48 | 75.71 | 75.01 | 75.11 | 318,571 | 74.76 |
| 7/18/2025 | 75.84 | 75.87 | 74.96 | 75.35 | 246,184 | 75.00 |
| 7/17/2025 | 74.88 | 75.89 | 74.86 | 75.62 | 333,830 | 75.27 |
| 7/16/2025 | 74.46 | 75.28 | 74.08 | 75.01 | 337,222 | 74.67 |
| 7/15/2025 | 75.01 | 75.31 | 74.27 | 74.34 | 317,240 | 74.00 |
| 7/14/2025 | 74.85 | 75.56 | 74.72 | 75.13 | 272,799 | 74.78 |
| 7/11/2025 | 75.13 | 75.70 | 74.99 | 75.17 | 278,500 | 74.82 |
| 7/10/2025 | 75.45 | 76.28 | 74.84 | 75.68 | 286,426 | 75.33 |
| 7/09/2025 | 75.50 | 75.81 | 74.82 | 75.43 | 337,407 | 75.08 |
| 7/08/2025 | 74.99 | 75.97 | 74.88 | 75.59 | 401,792 | 75.24 |
| 7/07/2025 | 75.35 | 75.84 | 74.53 | 74.74 | 415,255 | 74.40 |
| 7/03/2025 | 76.10 | 76.63 | 75.00 | 75.56 | 276,142 | 75.21 |
| 7/02/2025 | 75.58 | 76.36 | 75.33 | 76.06 | 311,467 | 75.71 |
| 7/01/2025 | 74.30 | 76.24 | 74.10 | 75.57 | 348,461 | 75.22 |
| 6/30/2025 | 74.21 | 74.54 | 73.68 | 74.26 | 351,651 | 73.92 |
| 6/27/2025 | 74.99 | 75.04 | 73.62 | 74.05 | 560,735 | 73.71 |
| 6/26/2025 | 74.10 | 74.94 | 73.87 | 74.82 | 359,191 | 74.48 |
| 6/25/2025 | 74.05 | 74.50 | 73.66 | 74.10 | 422,429 | 73.76 |
| 6/24/2025 | 73.64 | 74.39 | 73.26 | 74.16 | 448,890 | 73.82 |
| 6/23/2025 | 72.21 | 73.00 | 71.82 | 72.98 | 278,942 | 72.64 |
| 6/20/2025 | 73.59 | 73.64 | 72.05 | 72.28 | 1,043,163 | 71.95 |
| 6/18/2025 | 74.20 | 74.29 | 73.17 | 73.34 | 355,574 | 73.00 |
| 6/17/2025 | 74.63 | 74.98 | 73.95 | 74.06 | 348,379 | 73.72 |
| 6/16/2025 | 74.65 | 75.41 | 74.24 | 75.19 | 362,045 | 74.84 |
| 6/13/2025 | 74.95 | 75.47 | 73.66 | 74.02 | 383,229 | 73.68 |
| 6/12/2025 | 74.82 | 75.53 | 74.82 | 75.23 | 269,588 | 74.88 |
| 6/11/2025 | 76.48 | 76.51 | 75.17 | 75.24 | 313,822 | 74.89 |
| 6/10/2025 | 75.91 | 76.59 | 75.11 | 76.49 | 375,763 | 76.14 |
| 6/09/2025 | 75.20 | 75.76 | 74.78 | 75.50 | 238,695 | 75.15 |
| 6/06/2025 | 74.93 | 75.14 | 74.53 | 74.96 | 254,446 | 74.62 |
| 6/05/2025 | 75.54 | 75.54 | 74.20 | 74.46 | 378,177 | 74.12 |
| 6/04/2025 | 75.00 | 75.70 | 74.77 | 75.24 | 382,592 | 74.89 |
| 6/03/2025 | 73.78 | 75.00 | 73.44 | 74.96 | 299,401 | 74.62 |