NASDAQ : DIOD

Diodes Incorporated — Price history

Technology · Semiconductors · United States

Last price 80.13 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.69B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Diodes Incorporated (DIOD) closed at 79.72 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	82	85	79.37	79.72	432,889	-0.51%
2026-10-30	82.1	83.414	77.44	80.13	597,326	-8.76%
2026-10-29	87.5	89.78	87.02	87.82	344,015	-1.66%
2026-10-28	89.24	89.75	87.25	89.3	384,458	+0.82%
2026-10-27	84.71	88.92	84.71	88.57	589,344	+6.60%
2026-10-26	82	84.49	80.22	83.09	457,154	+2.49%
2026-10-23	81.07	82.75	80.925	81.07	480,237	-0.70%
2026-10-22	85	85.395	80.37	81.64	703,801	-8.10%
2026-10-21	87.3	89.54	85.742	88.84	390,501	+4.04%
2026-10-20	83.24	86.88	81.34	85.39	639,885	+0.73%
2026-10-19	86.06	86.15	83.82	84.77	487,925	+2.32%
2026-10-16	83.37	85.915	82.73	82.85	520,042	-2.94%
2026-10-15	83.14	85.71	80.63	85.36	611,636	-1.56%
2026-10-14	87.52	89.4	84.685	86.71	495,418	-4.42%
2026-10-13	89.17	91.024	87.29	90.72	370,742	+0.11%
2026-10-12	93.12	93.72	90.29	90.62	346,269	-4.55%
2026-10-09	97.72	97.72	94.335	94.94	365,098	-1.35%
2026-10-08	98.62	99.95	95.335	96.24	368,699	-4.38%
2026-10-07	104.61	105.23	98.16	100.65	777,760	-6.58%
2026-10-06	107.56	110.86	106.45	107.74	952,921	+4.07%
2026-10-05	105.2	105.2	101.15	103.53	421,401	-0.30%
2026-10-02	100.98	105.64	100.45	103.84	663,075	+6.51%
2026-10-01	96.18	97.62	95	97.49	338,320	+0.72%
2026-09-30	97.18	98.225	96.01	96.79	402,369	-0.40%
2026-09-29	97.97	98.74	95.96	97.18	442,179	+0.84%
2026-09-28	95.84	96.57	92.9	96.37	469,585	+0.55%
2026-09-25	95.89	97.905	95.125	95.84	353,412	+1.16%
2026-09-24	93.7	95.17	91.85	94.74	518,594	-0.81%
2026-09-23	94.79	95.83	92.23	95.51	328,729	-0.45%
2026-09-22	90.25	96.43	89.56	95.94	945,604	+5.74%
2026-09-21	94.43	94.43	90.68	90.73	686,655	-1.78%
2026-09-18	92.2	92.43	90.25	92.37	705,928	+1.74%
2026-09-17	92.79	93.5	90.58	90.79	375,499	+1.52%
2026-09-16	91.62	92.68	87.43	89.43	521,436	-0.93%
2026-09-15	91.71	91.81	86.85	90.27	419,837	-0.04%
2026-09-14	89.49	92.13	88.235	90.31	932,111	-4.95%
2026-09-11	93.36	95.76	91.37	95.01	484,190	+3.65%
2026-09-10	87.3	92.55	87.1	91.66	442,081	+1.77%
2026-09-09	89.56	92.24	89.382	90.07	285,895	-0.93%
2026-09-08	93.34	93.761	90.28	90.92	312,224	-0.95%
2026-09-04	91.29	92.055	88.88	91.79	351,598	+2.05%
2026-09-03	89.83	90.67	87.23	89.945	321,298	-0.09%
2026-09-02	87.72	90.15	85.774	90.03	657,730	+3.33%
2026-09-01	88.61	89.08	86.72	87.13	621,807	-4.04%
2026-08-31	89.14	90.95	88	90.8	825,517	+3.18%
2026-08-28	90.87	90.87	86	88	654,701	-3.15%
2026-08-27	92.45	92.89	90.2	90.86	542,282	+0.35%
2026-08-26	93.19	94.315	90.31	90.54	560,341	-2.59%
2026-08-25	92.28	92.96	89.74	92.95	646,197	+3.57%
2026-08-24	92.22	92.22	88.56	89.75	502,401	-4.56%
2026-08-21	92.15	95.17	90.36	94.04	719,827	+3.64%
2026-08-20	93.51	95.81	90.38	90.74	459,606	-3.80%
2026-08-19	100.89	100.89	91.895	94.32	704,955	-4.82%
2026-08-18	103.01	103.64	98.15	99.1	742,664	-7.87%
2026-08-17	104	110.11	103.4	107.56	918,945	+3.94%
2026-08-14	98.65	103.71	97.755	103.48	2,219,200	+6.47%
2026-08-13	101.55	105.09	96.1	97.19	1,577,909	-9.20%
2026-08-12	106.65	107.818	105.24	107.04	423,329	+3.77%
2026-08-11	103.17	105.26	101.02	103.15	302,058	+2.19%
2026-08-10	106.52	106.97	100.785	100.94	435,373	-4.02%
2026-08-07	100.85	105.76	100.02	105.17	640,756	+6.53%
2026-08-06	99.63	103.253	92.42	98.72	791,936	+15.34%
2026-08-05	85.75	89.08	84.2	85.59	539,360	-3.06%
2026-08-04	86.88	89.15	85.5	88.29	582,958	+7.55%
2026-08-03	80.5	84	79.17	82.09	379,111	-0.28%
2026-07-31	86.23	87.77	81.43	82.32	591,948	+0.39%
2026-07-30	80.5	83.549	79.12	82	643,084	+7.77%
2026-07-29	78.99	80.59	74.34	76.09	688,972	-5.23%
2026-07-28	81.43	82.03	78.12	80.29	436,011	-6.53%
2026-07-27	87.94	89.3	82.69	85.9	337,798	-1.39%
2026-07-24	91.51	92.435	86.335	87.11	296,706	-6.07%
2026-07-23	92.63	94.745	90.74	92.74	349,554	-2.39%
2026-07-22	91.18	95.955	90.925	95.01	413,296	+1.34%
2026-07-21	91.56	94.39	90.14	93.75	405,225	+7.43%
2026-07-20	88.99	90.47	86.67	87.27	351,398	+0.29%
2026-07-17	84.83	89.68	82	87.02	868,543	-2.53%
2026-07-16	93.96	95.35	88.815	89.28	618,939	-7.88%
2026-07-15	96.75	97.18	92.338	96.92	355,822	+1.88%
2026-07-14	99.28	99.28	93.19	95.13	300,894	+3.08%
2026-07-13	93.4	94.41	91.78	92.29	255,170	-4.24%
2026-07-10	93.01	97.2	92.565	96.38	319,039	+1.67%
2026-07-09	97.23	98.022	94.71	94.8	549,361	+2.19%
2026-07-08	91.31	93.34	90.1	92.77	498,565	+1.31%
2026-07-07	92.23	93.94	88.22	91.57	466,786	-6.22%
2026-07-06	98.75	104.35	97.1	97.64	545,054	+1.44%
2026-07-02	105.74	106.09	94.45	96.25	641,422	-8.67%
2026-07-01	105.83	108.885	104.4	105.39	347,520	-3.70%
2026-06-30	105.06	110.08	103.52	109.44	786,737	+5.32%
2026-06-29	104.19	104.805	97.81	103.91	687,222	-0.22%
2026-06-26	109.07	109.13	101.17	104.14	2,875,718	-9.42%
2026-06-25	117.3	120.995	112.215	114.97	528,046	+1.71%
2026-06-24	112.09	114.9	108.5	113.04	679,084	+0.86%
2026-06-23	113.4	116.73	111.11	112.08	501,748	-8.70%
2026-06-22	125.82	125.99	121.41	122.76	848,427	+2.76%
2026-06-18	113.25	123.5	113.25	119.46	1,569,262	+9.80%
2026-06-17	111.34	114.8	108.26	108.8	331,364	-0.67%
2026-06-16	112.37	116.57	109.325	109.53	336,517	-3.20%
2026-06-15	112.67	116.12	111.68	113.15	376,675	+4.05%
2026-06-12	106.39	111.34	105.463	108.75	423,510	+1.79%
2026-06-11	103.51	106.93	99.86	106.84	489,407	+6.36%
2026-06-10	101.83	106.9	99.29	100.45	407,642	-2.96%
2026-06-09	107.44	109.97	97.12	103.51	471,229	-1.10%
2026-06-08	105.39	106.34	103.02	104.66	334,642	+3.56%
2026-06-05	106.86	107.51	100.06	101.06	513,210	-10.17%
2026-06-04	111.65	115.5	107.86	112.5	389,032	-3.20%
2026-06-03	115.8	121.96	112.54	116.22	891,759	+1.83%
2026-06-02	104.74	114.343	104.68	114.13	953,342	+11.94%
2026-06-01	103.58	106.39	100.75	101.96	700,492	-3.19%
2026-05-29	111	114	104.25	105.32	1,168,804	-4.16%
2026-05-28	108.27	110.44	105.18	109.89	981,108	+0.70%
2026-05-27	110.08	111	104.94	109.13	1,042,003	+0.82%
2026-05-26	103.99	108.92	103.31	108.24	872,621	+8.62%
2026-05-22	97.55	101	96.25	99.65	787,703	+3.48%
2026-05-21	96.65	97.915	94.945	96.3	589,332	-0.87%
2026-05-20	96.2	98.715	95.5	97.15	741,535	+3.63%
2026-05-19	92.01	95.36	91.02	93.75	516,576	-1.15%
2026-05-18	101.94	101.94	93.69	94.84	677,626	-5.20%
2026-05-15	99.95	101.795	97.53	100.04	875,579	-3.48%
2026-05-14	101.74	104.345	99.91	103.65	686,474	+1.66%
2026-05-13	106.38	106.38	101.96	101.96	584,743	-1.44%