DLB - Dolby Laboratories, Inc.
55.38
-2.210 -3.991%
Share volume: 1,649,504
Last Updated: 05-12-2026
Trading/Patent Owners & Lessors:
-0.14%
PREVIOUS CLOSE
CHG
CHG%
$57.59
-1.85
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $57.35 | $57.35 | $57.36 | $57.36 | $55.04 | $55.04 | $55.38 | $55.38 | 1,649,504 | $1,649,504.00 |
| 05-11-2026 | $58.17 | $57.81 | $58.56 | $58.19 | $56.95 | $56.59 | $57.59 | $57.23 | 885,636 | $885,636.00 |
| 05-08-2026 | $57.41 | $57.05 | $58.30 | $57.94 | $56.86 | $56.50 | $58.15 | $57.79 | 581,408 | $581,408.00 |
| 05-07-2026 | $58.60 | $58.60 | $59.35 | $59.35 | $57.42 | $57.42 | $57.47 | $57.47 | 631,997 | $631,997.00 |
| 05-06-2026 | $59.11 | $59.11 | $59.35 | $59.35 | $57.36 | $57.36 | $57.98 | $57.98 | 768,603 | $768,603.00 |
| 05-05-2026 | $58.36 | $58.36 | $59.29 | $59.29 | $57.14 | $57.14 | $59.04 | $59.04 | 1,118,522 | $1,118,522.00 |
| 05-04-2026 | $57.58 | $57.58 | $59.06 | $59.06 | $57.30 | $57.30 | $58.41 | $58.41 | 1,135,630 | $1,135,630.00 |
| 05-01-2026 | $60.02 | $60.02 | $62.93 | $62.93 | $55.73 | $55.73 | $57.46 | $57.46 | 2,137,322 | $2,137,322.00 |
| 04-30-2026 | $63.09 | $63.09 | $64.32 | $64.32 | $62.29 | $62.29 | $64.14 | $64.14 | 646,116 | $646,116.00 |
| 04-29-2026 | $62.62 | $62.62 | $63.35 | $63.35 | $62.43 | $62.43 | $63.26 | $63.26 | 544,758 | $544,758.00 |