Dolby Laboratories Common Stock (DLB)

Last Price64.22

Change-1.18 (-1.80%)

NYSE · Last Trade: Dec 31st, 9:39 PM EST

Historical Prices For Dolby Laboratories Common Stock (DLB)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	65.27	65.27	64.19	64.22	395,708	64.22
12/30/2025	65.04	65.50	64.97	65.40	548,825	65.40
12/29/2025	65.58	66.14	65.07	65.15	439,075	65.15
12/26/2025	66.34	66.34	65.41	65.71	316,640	65.71
12/24/2025	65.83	66.33	65.55	66.18	324,554	66.18
12/23/2025	66.20	66.25	65.64	65.99	446,607	65.99
12/22/2025	66.33	66.94	66.13	66.24	505,194	66.24
12/19/2025	66.57	67.00	66.19	66.25	1,849,321	66.25
12/18/2025	67.27	67.54	66.44	66.76	816,590	66.76
12/17/2025	66.77	67.60	66.44	67.14	575,386	67.14
12/16/2025	66.68	67.43	65.96	66.80	776,523	66.80
12/15/2025	67.96	68.00	66.48	66.62	541,492	66.62
12/12/2025	67.78	68.42	67.40	67.54	371,323	67.54
12/11/2025	68.17	68.84	67.59	67.64	411,147	67.64
12/10/2025	67.29	68.53	67.25	68.29	713,743	68.29
12/09/2025	66.83	68.09	66.38	67.49	500,834	67.49
12/08/2025	66.97	67.29	66.35	67.03	546,794	67.03
12/05/2025	65.99	67.36	65.90	67.00	662,516	67.00
12/04/2025	66.46	66.86	65.90	66.07	560,955	66.07
12/03/2025	66.32	67.28	66.20	66.29	538,508	66.29
12/02/2025	66.87	67.29	66.09	66.31	523,042	66.31
12/01/2025	67.18	68.00	66.99	67.14	637,004	66.78
11/28/2025	66.80	68.12	66.80	67.45	286,215	67.09
11/26/2025	67.21	67.75	66.97	67.00	601,931	66.64
11/25/2025	66.70	68.00	66.51	67.38	523,859	67.02
11/24/2025	67.37	67.37	66.49	66.77	891,082	66.41
11/21/2025	65.55	67.65	65.13	67.48	822,424	67.12
11/20/2025	65.90	66.39	65.21	65.51	847,710	65.16
11/19/2025	64.15	68.08	64.15	65.00	1,448,296	64.65
11/18/2025	64.33	65.15	64.02	64.96	922,623	64.61
11/17/2025	65.52	65.52	64.20	64.55	928,442	64.20
11/14/2025	65.13	65.70	64.93	65.56	486,010	65.21
11/13/2025	66.52	67.17	65.70	65.81	433,418	65.46
11/12/2025	66.05	66.96	66.05	66.85	659,045	66.49
11/11/2025	65.61	66.06	65.43	65.77	296,733	65.42
11/10/2025	65.76	65.76	64.86	65.48	470,836	65.13
11/07/2025	64.81	65.34	64.38	65.11	507,786	64.76
11/06/2025	65.51	65.51	64.73	65.01	392,423	64.66
11/05/2025	65.22	65.78	64.70	65.42	513,745	65.07
11/04/2025	65.98	65.98	64.70	64.99	558,909	64.64
11/03/2025	66.28	66.41	65.16	66.37	676,554	66.01
10/31/2025	65.64	66.58	65.25	66.32	772,123	65.96
10/30/2025	64.50	66.02	64.50	65.66	955,076	65.31
10/29/2025	66.48	66.63	64.56	64.95	670,140	64.60
10/28/2025	67.50	67.55	66.52	66.55	396,766	66.19
10/27/2025	67.80	68.08	67.21	67.60	410,685	67.24
10/24/2025	68.14	68.15	67.27	67.36	473,129	67.00
10/23/2025	67.23	67.83	66.96	67.59	517,232	67.23
10/22/2025	69.18	69.71	67.10	67.20	544,107	66.84
10/21/2025	68.78	69.76	68.48	69.58	584,397	69.21
10/20/2025	69.13	69.39	68.73	68.79	357,866	68.42
10/17/2025	67.66	68.83	67.66	68.75	390,024	68.38
10/16/2025	68.96	69.04	67.85	68.18	394,029	67.81
10/15/2025	69.49	69.78	68.72	68.80	491,150	68.43
10/14/2025	67.83	69.40	67.54	69.11	370,770	68.74
10/13/2025	68.71	68.91	67.83	68.74	301,328	68.37
10/10/2025	70.14	70.31	67.95	68.15	385,373	67.78
10/09/2025	71.01	71.23	69.73	70.09	318,962	69.71
10/08/2025	70.32	71.34	71.01	71.01	609,699	70.63
10/07/2025	72.96	72.96	69.91	69.93	569,348	69.56
10/06/2025	71.36	72.70	70.73	72.67	776,067	72.28
10/03/2025	71.53	71.97	71.25	71.26	408,642	70.88
10/02/2025	72.14	72.69	71.49	71.51	453,981	71.13
10/01/2025	72.32	73.01	71.83	72.17	493,586	71.78