NYSE : DLB
Dolby Laboratories, Inc. — Price history
Industrials · Specialty Business Services · United States
Last price 61.99 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.81B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Dolby Laboratories, Inc. (DLB) closed at 61.99 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 63.07 | 63.41 | 61.53 | 61.99 | 688,772 | -1.46% |
| 2026-10-29 | 61.42 | 62.92 | 60.87 | 62.91 | 677,010 | +2.01% |
| 2026-10-28 | 62.56 | 62.69 | 60.95 | 61.67 | 855,140 | -1.71% |
| 2026-10-27 | 62.86 | 63.205 | 62.17 | 62.74 | 574,541 | -0.54% |
| 2026-10-26 | 62.85 | 63.45 | 61.35 | 63.08 | 796,664 | +0.37% |
| 2026-10-23 | 63.01 | 63.38 | 62.46 | 62.85 | 454,859 | -0.68% |
| 2026-10-22 | 62.44 | 63.67 | 62.27 | 63.28 | 501,314 | +1.22% |
| 2026-10-21 | 61.87 | 62.57 | 61.39 | 62.52 | 429,982 | +0.34% |
| 2026-10-20 | 61.06 | 62.405 | 60.42 | 62.31 | 583,922 | +2.05% |
| 2026-10-19 | 59.65 | 61.08 | 59.08 | 61.06 | 527,438 | +1.85% |
| 2026-10-16 | 61.16 | 61.25 | 59.49 | 59.95 | 512,708 | -1.45% |
| 2026-10-15 | 59.05 | 60.88 | 59.05 | 60.83 | 479,657 | +3.38% |
| 2026-10-14 | 58.41 | 59.07 | 58.17 | 58.84 | 616,965 | +0.82% |
| 2026-10-13 | 58.21 | 59.365 | 58.14 | 58.36 | 501,094 | +0.50% |
| 2026-10-12 | 59.03 | 59.03 | 57.7 | 58.07 | 539,004 | -1.14% |
| 2026-10-09 | 58.76 | 59.2 | 58.465 | 58.74 | 583,875 | +0.50% |
| 2026-10-08 | 58.16 | 59.07 | 57.74 | 58.45 | 1,058,279 | +0.17% |
| 2026-10-07 | 58.28 | 58.71 | 57.53 | 58.35 | 691,015 | -0.19% |
| 2026-10-06 | 59.68 | 59.68 | 58.34 | 58.46 | 637,389 | -1.52% |
| 2026-10-05 | 58.87 | 59.64 | 58.19 | 59.36 | 758,547 | +0.80% |
| 2026-10-02 | 59.45 | 59.45 | 58.71 | 58.89 | 649,741 | -0.29% |
| 2026-10-01 | 59.32 | 59.66 | 58.08 | 59.06 | 788,610 | +0.49% |
| 2026-09-30 | 58.25 | 59.175 | 58.075 | 58.77 | 602,525 | +1.45% |
| 2026-09-29 | 57.97 | 58.09 | 57.32 | 57.93 | 849,985 | -0.45% |
| 2026-09-28 | 58.07 | 58.47 | 57.653 | 58.19 | 621,293 | -0.63% |
| 2026-09-25 | 57.7 | 58.64 | 57.22 | 58.56 | 571,863 | +1.74% |
| 2026-09-24 | 58.01 | 58.98 | 56.39 | 57.56 | 837,552 | -0.81% |
| 2026-09-23 | 58.67 | 59.97 | 57.835 | 58.03 | 1,307,630 | -0.63% |
| 2026-09-22 | 58.11 | 58.565 | 56.49 | 58.4 | 1,626,013 | +1.87% |
| 2026-09-21 | 57.97 | 58.34 | 56.87 | 57.33 | 845,776 | -0.56% |
| 2026-09-18 | 57.54 | 57.85 | 57.07 | 57.65 | 2,064,656 | +0.31% |
| 2026-09-17 | 59.21 | 59.21 | 57.425 | 57.47 | 794,379 | -2.16% |
| 2026-09-16 | 60 | 60.3 | 58.675 | 58.74 | 853,598 | -2.68% |
| 2026-09-15 | 61.5 | 61.9 | 59.89 | 60.36 | 1,102,997 | -2.50% |
| 2026-09-14 | 65 | 65.7 | 61.7 | 61.91 | 1,348,917 | -3.99% |
| 2026-09-11 | 62.81 | 64.62 | 62.36 | 64.48 | 1,028,786 | +2.97% |
| 2026-09-10 | 61.76 | 62.92 | 61.37 | 62.62 | 938,307 | +1.26% |
| 2026-09-09 | 62.54 | 62.67 | 61.55 | 61.84 | 779,140 | -0.77% |
| 2026-09-08 | 61.64 | 62.41 | 60.68 | 62.32 | 672,476 | +0.58% |
| 2026-09-04 | 61.45 | 61.96 | 60.91 | 61.96 | 597,536 | +0.06% |
| 2026-09-03 | 62.2 | 62.7 | 61.75 | 61.92 | 775,609 | +0.21% |
| 2026-09-02 | 61.25 | 62.27 | 60.94 | 61.79 | 776,360 | +0.59% |
| 2026-09-01 | 60.96 | 61.78 | 60.02 | 61.43 | 1,071,954 | -0.21% |
| 2026-08-31 | 61.33 | 62.3 | 60.14 | 61.56 | 1,020,562 | +0.10% |
| 2026-08-28 | 62.09 | 62.655 | 60.23 | 61.5 | 1,712,116 | -1.46% |
| 2026-08-27 | 63.38 | 64.86 | 62.37 | 62.41 | 1,618,719 | -3.91% |
| 2026-08-26 | 65.46 | 66.615 | 64.89 | 64.95 | 1,171,622 | -1.77% |
| 2026-08-25 | 65.72 | 66.48 | 65 | 66.12 | 962,429 | +0.11% |
| 2026-08-24 | 65.04 | 66.42 | 64.92 | 66.05 | 995,775 | +1.20% |
| 2026-08-21 | 64.58 | 65.36 | 64.08 | 65.27 | 893,097 | +1.68% |
| 2026-08-20 | 62.35 | 64.3 | 62 | 64.19 | 807,461 | +2.38% |
| 2026-08-19 | 61.54 | 62.885 | 61.54 | 62.7 | 610,830 | +2.62% |
| 2026-08-18 | 61.38 | 61.715 | 60.86 | 61.1 | 508,540 | -0.41% |
| 2026-08-17 | 61.76 | 62.155 | 61.33 | 61.35 | 607,649 | -1.67% |
| 2026-08-14 | 62.46 | 63 | 61.71 | 62.39 | 636,404 | +0.03% |
| 2026-08-13 | 61.47 | 62.42 | 60.95 | 62.37 | 687,965 | +1.60% |
| 2026-08-12 | 60.75 | 61.65 | 60.16 | 61.39 | 621,158 | +0.05% |
| 2026-08-11 | 61.5 | 62.41 | 61.085 | 61.36 | 731,004 | -0.62% |
| 2026-08-10 | 61.52 | 62.33 | 61.07 | 62.1 | 856,267 | +0.53% |
| 2026-08-07 | 61.5 | 61.84 | 61.02 | 61.77 | 775,166 | +1.40% |
| 2026-08-06 | 60.9 | 62.15 | 60.7 | 60.92 | 1,132,331 | -0.72% |
| 2026-08-05 | 61.28 | 61.5 | 60.32 | 61.36 | 839,126 | +0.23% |
| 2026-08-04 | 59 | 61.25 | 58.65 | 61.22 | 1,103,629 | +2.49% |
| 2026-08-03 | 58.89 | 60.61 | 58.84 | 59.73 | 1,448,758 | +1.56% |
| 2026-07-31 | 56.55 | 59.45 | 54.61 | 58.81 | 1,793,578 | +13.58% |
| 2026-07-30 | 52.04 | 52.6 | 51.135 | 51.78 | 1,150,014 | -1.45% |
| 2026-07-29 | 52.46 | 53.33 | 52.32 | 52.54 | 1,305,966 | +0.06% |
| 2026-07-28 | 51.49 | 53.085 | 51.24 | 52.51 | 849,184 | +2.42% |
| 2026-07-27 | 50.34 | 51.79 | 50.34 | 51.27 | 1,003,215 | +2.83% |
| 2026-07-24 | 49.63 | 50.1 | 49.475 | 49.86 | 717,190 | +1.42% |
| 2026-07-23 | 49.17 | 49.4 | 48.785 | 49.16 | 797,770 | +0.06% |
| 2026-07-22 | 49.95 | 49.95 | 48.77 | 49.13 | 728,888 | -1.58% |
| 2026-07-21 | 50.5 | 50.84 | 49.52 | 49.92 | 675,666 | -1.42% |
| 2026-07-20 | 49.37 | 50.67 | 48.55 | 50.64 | 936,838 | +3.20% |
| 2026-07-17 | 49.64 | 50.04 | 48.56 | 49.07 | 936,328 | -1.84% |
| 2026-07-16 | 49.14 | 50.19 | 48.855 | 49.99 | 794,634 | +1.71% |
| 2026-07-15 | 48.89 | 50.4 | 48.89 | 49.15 | 765,771 | +1.32% |
| 2026-07-14 | 48.99 | 49.335 | 48.26 | 48.51 | 859,620 | -1.72% |
| 2026-07-13 | 50.05 | 50.71 | 49.08 | 49.36 | 735,735 | -0.88% |
| 2026-07-10 | 50.32 | 50.64 | 49.55 | 49.8 | 501,978 | -0.64% |
| 2026-07-09 | 49.17 | 50.42 | 48.88 | 50.12 | 723,655 | +0.48% |
| 2026-07-08 | 48.74 | 50.84 | 48.66 | 49.88 | 1,072,485 | +1.16% |
| 2026-07-07 | 50.505 | 51.21 | 48.66 | 49.31 | 1,427,540 | -1.46% |
| 2026-07-06 | 51 | 51.24 | 50.03 | 50.04 | 1,305,272 | -2.17% |
| 2026-07-02 | 53.74 | 53.77 | 50.605 | 51.15 | 1,391,223 | -2.74% |
| 2026-07-01 | 53.22 | 53.54 | 52.56 | 52.59 | 933,675 | +0.02% |
| 2026-06-30 | 51.53 | 52.895 | 51.5 | 52.58 | 734,000 | +0.88% |
| 2026-06-29 | 53.9 | 53.95 | 51.76 | 52.12 | 1,111,818 | -2.56% |
| 2026-06-26 | 52.4 | 53.89 | 52.303 | 53.49 | 1,332,414 | +1.98% |
| 2026-06-25 | 52.72 | 53.515 | 52.085 | 52.45 | 826,947 | -0.36% |
| 2026-06-24 | 52.17 | 52.85 | 51.825 | 52.64 | 1,054,839 | +1.02% |
| 2026-06-23 | 52.4 | 52.98 | 51.99 | 52.11 | 759,908 | -0.59% |
| 2026-06-22 | 51.3 | 52.84 | 51.3 | 52.42 | 1,260,752 | +0.17% |
| 2026-06-18 | 51.25 | 52.385 | 50.73 | 52.33 | 2,267,761 | +2.15% |
| 2026-06-17 | 52.62 | 53.23 | 51.075 | 51.23 | 830,632 | -3.05% |
| 2026-06-16 | 53.45 | 54 | 52.72 | 52.84 | 606,902 | -1.12% |
| 2026-06-15 | 53 | 54.43 | 52.75 | 53.44 | 932,361 | +1.75% |
| 2026-06-12 | 52.66 | 52.82 | 52.04 | 52.52 | 593,525 | -0.40% |
| 2026-06-11 | 52.59 | 52.985 | 51.78 | 52.73 | 678,026 | -0.30% |
| 2026-06-10 | 53.6 | 54.69 | 52.85 | 52.89 | 573,883 | -2.29% |
| 2026-06-09 | 53.99 | 54.87 | 53.46 | 54.13 | 652,137 | +0.22% |
| 2026-06-08 | 53.59 | 54.4 | 53.02 | 54.01 | 663,121 | +0.43% |
| 2026-06-05 | 54.14 | 54.67 | 53.3 | 53.78 | 592,681 | -0.48% |
| 2026-06-04 | 55.24 | 55.615 | 53.98 | 54.04 | 878,995 | -1.55% |
| 2026-06-03 | 55.5 | 55.78 | 54.715 | 54.89 | 773,121 | -1.29% |
| 2026-06-02 | 55.55 | 55.66 | 54.29 | 55.61 | 863,901 | -0.82% |
| 2026-06-01 | 56.16 | 56.52 | 55.09 | 56.07 | 799,369 | +0.47% |
| 2026-05-29 | 55.38 | 56.22 | 55.33 | 55.81 | 1,017,287 | +1.00% |
| 2026-05-28 | 55.52 | 55.73 | 54.55 | 55.26 | 703,880 | -0.72% |
| 2026-05-27 | 56.81 | 57.79 | 55.59 | 55.66 | 636,648 | -1.57% |
| 2026-05-26 | 54.3 | 56.83 | 54.23 | 56.55 | 980,288 | +3.36% |
| 2026-05-22 | 54.31 | 55.31 | 53.24 | 54.71 | 884,124 | +1.20% |
| 2026-05-21 | 53.99 | 54.74 | 52.49 | 54.06 | 1,183,107 | -0.11% |
| 2026-05-20 | 53.19 | 54.125 | 52.45 | 54.12 | 961,698 | +1.41% |
| 2026-05-19 | 54.68 | 54.8 | 53.2 | 53.37 | 832,428 | -1.84% |
| 2026-05-18 | 54.14 | 54.59 | 53.54 | 54.37 | 690,557 | +0.30% |
| 2026-05-15 | 54.9 | 55.156 | 54.11 | 54.21 | 852,507 | -1.06% |
| 2026-05-14 | 54.36 | 54.81 | 53.815 | 54.79 | 852,390 | +0.94% |
| 2026-05-13 | 54.96 | 55.479 | 53.452 | 54.28 | 1,070,410 | -1.99% |
| 2026-05-12 | 57.35 | 57.36 | 55.04 | 55.38 | 1,695,164 | -3.23% |