Diodes Incorporated (DIOD) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	100.85	105.76	100.02	105.17	+6.53%	640,700
2026-08-06	99.63	103.25	92.42	98.72	+15.34%	791,900
2026-08-05	85.75	89.08	84.20	85.59	-3.06%	539,400
2026-08-04	86.88	89.15	85.50	88.29	+7.55%	583,000
2026-08-03	80.50	84.00	79.17	82.09	-0.28%	379,100
2026-07-31	86.23	87.77	81.43	82.32	+0.39%	591,900
2026-07-30	80.50	83.55	79.12	82.00	+7.77%	643,100
2026-07-29	78.99	80.59	74.34	76.09	-5.23%	689,000
2026-07-28	81.43	82.03	78.12	80.29	-6.53%	436,000
2026-07-27	87.94	89.30	82.69	85.90	-1.39%	337,800
2026-07-24	91.51	92.44	86.34	87.11	-6.07%	296,700
2026-07-23	92.63	94.75	90.74	92.74	-2.39%	349,400
2026-07-22	91.18	95.96	90.93	95.01	+1.34%	413,300
2026-07-21	91.56	94.39	90.14	93.75	+7.43%	405,100
2026-07-20	88.99	90.47	86.67	87.27	+0.29%	351,400
2026-07-17	84.83	89.68	82.00	87.02	-2.53%	868,500
2026-07-16	93.96	95.35	88.82	89.28	-7.88%	618,500
2026-07-15	96.75	97.18	92.34	96.92	+1.88%	355,700
2026-07-14	99.28	99.28	93.19	95.13	+3.08%	300,900
2026-07-13	93.40	94.41	91.78	92.29	-4.24%	255,200
2026-07-10	93.01	97.20	92.57	96.38	+1.67%	319,000
2026-07-09	97.23	98.02	94.71	94.80	+2.19%	549,300
2026-07-08	91.31	93.34	90.10	92.77	+1.31%	498,500
2026-07-07	92.23	93.94	88.22	91.57	-6.22%	466,800
2026-07-06	98.75	104.35	97.10	97.64	+1.44%	545,000
2026-07-02	105.74	106.09	94.45	96.25	-8.67%	641,400
2026-07-01	105.83	108.89	104.40	105.39	-3.70%	347,500
2026-06-30	105.06	110.08	103.52	109.44	+5.32%	786,600
2026-06-29	104.19	104.81	97.81	103.91	-0.22%	687,000
2026-06-26	109.07	109.13	101.17	104.14	-9.42%	2,875,700
2026-06-25	117.30	121.00	112.22	114.97	+1.71%	527,900
2026-06-24	112.09	114.90	108.50	113.04	+0.86%	678,900
2026-06-23	113.40	116.73	111.11	112.08	-8.70%	501,700
2026-06-22	125.82	125.99	121.41	122.76	+2.76%	848,200
2026-06-18	113.25	123.50	113.25	119.46	+9.80%	1,568,900
2026-06-17	111.34	114.80	108.26	108.80	-0.67%	331,400
2026-06-16	112.37	116.57	109.33	109.53	-3.20%	336,500
2026-06-15	112.67	116.12	111.68	113.15	+4.05%	376,600
2026-06-12	106.39	111.34	105.46	108.75	+1.79%	423,500
2026-06-11	103.51	106.93	99.86	106.84	+6.36%	489,400
2026-06-10	101.83	106.90	99.29	100.45	-2.96%	407,500
2026-06-09	107.44	109.97	97.12	103.51	-1.10%	471,200
2026-06-08	105.39	106.34	103.02	104.66	+3.56%	334,500
2026-06-05	106.86	107.51	100.06	101.06	-10.17%	513,200
2026-06-04	111.65	115.50	107.86	112.50	-3.20%	389,000
2026-06-03	115.80	121.96	112.54	116.22	+1.83%	891,800
2026-06-02	104.74	114.34	104.68	114.13	+11.94%	953,300
2026-06-01	103.58	106.39	100.75	101.96	-3.19%	700,300
2026-05-29	111.00	114.00	104.25	105.32	-4.16%	1,168,800
2026-05-28	108.27	110.44	105.18	109.89	+0.70%	981,000
2026-05-27	110.08	111.00	104.94	109.13	+0.82%	1,041,800
2026-05-26	103.99	108.92	103.31	108.24	+8.62%	871,900
2026-05-22	97.55	101.00	96.25	99.65	+3.48%	787,600
2026-05-21	96.65	97.92	94.95	96.30	-0.87%	589,300
2026-05-20	96.20	98.72	95.50	97.15	+3.63%	741,400
2026-05-19	92.01	95.36	91.02	93.75	-1.15%	516,500
2026-05-18	101.94	101.94	93.69	94.84	-5.20%	677,500
2026-05-15	99.95	101.80	97.53	100.04	-3.48%	875,600
2026-05-14	101.74	104.35	99.91	103.65	+1.66%	686,500
2026-05-13	106.38	106.38	101.96	101.96	-1.44%	584,700
2026-05-12	108.80	110.32	100.74	103.45	-7.63%	911,200
2026-05-11	112.03	112.72	107.04	111.99	+0.52%	809,800
2026-05-08	108.33	113.89	104.33	111.41	-1.05%	1,041,000
2026-05-07	116.83	117.80	111.48	112.59	-2.98%	1,058,800
2026-05-06	114.35	116.49	112.40	116.05	+3.16%	760,000
2026-05-05	110.00	112.60	108.11	112.50	+3.50%	776,400
2026-05-04	109.19	110.00	106.91	108.70	+0.42%	520,300
2026-05-01	107.01	108.87	105.70	108.24	+1.02%	496,000
2026-04-30	101.96	107.61	101.50	107.15	+6.09%	682,800
2026-04-29	98.76	103.58	98.40	101.00	+4.48%	637,800
2026-04-28	98.01	100.25	95.08	96.67	-4.55%	618,700
2026-04-27	104.27	104.90	99.03	101.28	-2.99%	699,000
2026-04-24	104.75	108.00	101.01	104.40	+3.98%	1,018,600
2026-04-23	99.09	101.92	98.35	100.40	+2.76%	630,000
2026-04-22	99.05	99.80	96.37	97.70	+0.72%	644,300
2026-04-21	96.75	99.15	96.62	97.00	+0.35%	591,500
2026-04-20	94.99	97.96	94.97	96.66	+1.92%	449,500
2026-04-17	95.40	98.18	94.05	94.84	+0.95%	578,700
2026-04-16	89.58	93.98	89.58	93.95	+4.09%	646,600
2026-04-15	87.19	90.34	85.85	90.26	+3.13%	701,300
2026-04-14	89.14	89.14	86.49	87.52	-0.84%	461,900
2026-04-13	85.00	88.33	83.52	88.26	+6.25%	625,500
2026-04-10	83.10	85.54	82.84	83.07	+0.95%	461,600
2026-04-09	78.84	82.82	78.81	82.29	+4.69%	717,300
2026-04-08	78.00	79.00	76.51	78.60	+7.26%	604,600
2026-04-07	73.91	74.00	72.22	73.28	-0.46%	410,200
2026-04-06	69.68	78.00	69.24	73.62	+7.35%	580,300
2026-04-02	66.04	69.62	66.02	68.58	-0.49%	291,000
2026-04-01	70.06	72.00	68.79	68.92	+0.97%	439,000
2026-03-31	65.96	68.45	65.01	68.26	+6.11%	486,200
2026-03-30	69.56	71.00	63.82	64.33	-5.67%	455,200
2026-03-27	70.00	71.99	67.84	68.20	-3.94%	427,500
2026-03-26	72.17	74.35	70.72	71.00	-3.36%	521,300
2026-03-25	74.00	75.05	72.74	73.47	+1.67%	479,800
2026-03-24	66.72	73.24	66.06	72.26	+6.16%	630,700
2026-03-23	67.25	69.64	65.72	68.07	+5.13%	359,800
2026-03-20	67.62	67.71	63.90	64.75	-3.52%	1,230,800
2026-03-19	64.90	68.06	63.95	67.11	+0.54%	401,100
2026-03-18	66.12	67.79	65.69	66.75	+0.24%	444,900
2026-03-17	66.34	68.06	65.37	66.59	+1.05%	458,400
2026-03-16	65.30	67.05	64.75	65.90	+3.16%	402,200
2026-03-13	62.48	64.45	61.67	63.88	+3.62%	480,400
2026-03-12	62.25	62.74	60.74	61.65	-3.26%	453,400
2026-03-11	63.12	64.41	62.54	63.73	+1.14%	388,100
2026-03-10	62.24	63.95	62.05	63.01	+1.12%	500,796
2026-03-09	60.16	62.58	58.34	62.31	+0.68%	511,313
2026-03-06	62.24	62.87	61.16	61.89	-3.93%	414,000
2026-03-05	64.89	66.19	63.64	64.42	-2.62%	315,800
2026-03-04	67.88	67.88	65.35	66.15	-0.96%	466,700
2026-03-03	69.06	69.64	66.00	66.79	-7.36%	1,086,600
2026-03-02	66.78	72.31	66.78	72.10	+5.67%	610,700
2026-02-27	67.89	68.36	66.50	68.23	-2.01%	483,000
2026-02-26	70.55	70.80	68.00	69.63	-1.65%	376,500
2026-02-25	70.68	71.80	68.62	70.80	+2.18%	411,300
2026-02-24	68.82	71.67	68.82	69.29	+2.02%	315,600
2026-02-23	68.27	70.00	66.65	67.92	-0.77%	279,400
2026-02-20	66.26	68.98	65.07	68.45	+1.80%	753,500
2026-02-19	66.56	67.59	65.34	67.24	-0.88%	387,100
2026-02-18	68.56	69.53	67.00	67.84	+0.44%	444,300
2026-02-17	70.12	70.58	66.65	67.54	-4.97%	452,800
2026-02-13	70.55	72.79	69.39	71.07	-1.40%	438,200
2026-02-12	78.12	79.00	71.16	72.08	-7.59%	790,400
2026-02-11	72.04	81.71	71.83	78.00	+26.42%	1,865,000
2026-02-10	61.23	62.67	61.03	61.70	+0.97%	298,700
2026-02-09	60.21	61.85	59.67	61.11	+0.44%	278,200
2026-02-06	59.75	61.53	59.10	60.84	+1.89%	303,500
2026-02-05	58.31	60.30	56.72	59.71	+0.73%	274,400
2026-02-04	58.83	61.50	58.54	59.28	+1.54%	269,500
2026-02-03	60.85	61.19	57.11	58.38	-3.76%	312,600
2026-02-02	58.18	61.32	58.18	60.66	+2.48%	344,300
2026-01-30	58.95	59.98	58.11	59.19	-1.78%	332,800
2026-01-29	59.81	60.50	57.81	60.26	+0.47%	432,900
2026-01-28	59.86	61.36	58.87	59.98	+3.13%	501,100
2026-01-27	57.28	58.50	56.67	58.16	+2.30%	372,100
2026-01-26	56.16	57.11	56.05	56.85	+0.67%	237,100
2026-01-23	58.17	58.87	55.89	56.47	-3.16%	320,500
2026-01-22	59.76	60.44	57.73	58.31	-1.24%	235,000
2026-01-21	57.83	59.56	57.18	59.04	+4.79%	251,700
2026-01-20	55.25	57.43	55.12	56.34	-0.98%	262,900
2026-01-16	58.00	58.29	56.79	56.90	-0.99%	247,700
2026-01-15	56.54	57.98	56.20	57.47	+2.97%	418,100
2026-01-14	53.96	56.32	53.96	55.81	+2.86%	387,900
2026-01-13	54.68	55.65	54.06	54.26	-0.06%	280,600
2026-01-12	54.57	54.95	53.60	54.29	-1.43%	230,800
2026-01-09	54.92	55.36	54.20	55.08	+0.29%	227,900
2026-01-08	53.22	55.33	53.18	54.92	+2.16%	254,500
2026-01-07	54.27	54.29	52.54	53.76	-1.97%	237,400
2026-01-06	52.36	54.94	52.08	54.84	+5.40%	357,600
2026-01-05	51.65	54.17	51.65	52.03	+1.17%	331,100
2026-01-02	50.47	51.55	50.27	51.43	+4.24%	265,500
2025-12-31	50.24	50.38	49.13	49.34	-1.10%	201,800
2025-12-30	50.11	50.58	49.89	49.89	-0.26%	148,500
2025-12-29	50.04	50.82	49.55	50.02	-0.73%	172,900
2025-12-26	50.56	50.67	50.04	50.39	+0.30%	133,700
2025-12-24	50.02	50.51	49.99	50.24	+0.22%	103,500
2025-12-23	50.19	50.55	49.62	50.13	-0.87%	210,200
2025-12-22	51.69	52.41	50.47	50.57	-0.65%	293,300
2025-12-19	50.94	52.64	50.61	50.90	+0.08%	646,900
2025-12-18	51.19	51.71	50.49	50.86	+1.74%	354,000
2025-12-17	50.40	51.42	49.82	49.99	-0.79%	330,300
2025-12-16	50.59	50.79	49.82	50.39	-0.30%	296,700
2025-12-15	51.03	51.03	49.50	50.54	-0.10%	372,200
2025-12-12	51.65	52.63	50.24	50.59	-2.73%	333,100
2025-12-11	52.64	53.00	51.80	52.01	-1.44%	240,900
2025-12-10	51.36	53.20	50.32	52.77	+2.67%	341,600
2025-12-09	52.12	52.45	51.27	51.40	-1.72%	294,800
2025-12-08	53.41	53.52	51.96	52.30	-0.53%	349,900
2025-12-05	51.95	53.21	51.75	52.58	+1.72%	280,200
2025-12-04	51.14	52.33	50.36	51.69	+0.70%	404,400
2025-12-03	47.22	51.71	47.06	51.33	+9.63%	889,300
2025-12-02	46.75	47.13	45.58	46.82	+1.41%	1,278,900
2025-12-01	45.50	46.54	45.35	46.17	-0.09%	477,900
2025-11-28	46.32	46.62	45.86	46.21	+0.22%	350,600
2025-11-26	45.09	46.43	44.77	46.11	+2.04%	797,300
2025-11-25	44.55	46.17	44.55	45.19	-0.53%	604,000
2025-11-24	44.74	46.00	44.41	45.43	+1.54%	396,800
2025-11-21	42.45	45.29	42.34	44.74	+5.62%	350,900
2025-11-20	44.05	44.95	42.28	42.36	-1.79%	504,800
2025-11-19	43.39	43.95	42.90	43.13	+0.05%	340,400
2025-11-18	43.13	43.80	42.89	43.11	-1.44%	334,700
2025-11-17	43.90	44.77	43.14	43.74	-1.86%	489,900
2025-11-14	43.80	45.11	43.50	44.57	-0.96%	311,500
2025-11-13	46.00	46.70	44.83	45.00	-3.76%	375,300
2025-11-12	47.40	47.88	46.51	46.76	-0.28%	347,200
2025-11-11	46.56	46.97	46.08	46.89	+0.60%	292,300
2025-11-10	44.35	46.66	44.26	46.61	+5.26%	505,700
2025-11-07	46.62	47.50	43.27	44.28	-14.52%	766,600
2025-11-06	52.03	52.29	51.08	51.80	-1.13%	330,800
2025-11-05	50.88	52.86	50.27	52.39	+2.97%	235,500
2025-11-04	52.07	52.61	50.74	50.88	-4.47%	210,800
2025-11-03	53.58	53.93	52.07	53.26	-0.19%	270,900
2025-10-31	52.74	53.54	52.50	53.36	+0.87%	255,500
2025-10-30	54.27	55.11	52.74	52.90	-2.86%	286,800
2025-10-29	56.12	56.12	53.96	54.46	-2.45%	254,900
2025-10-28	56.37	56.59	55.48	55.83	-1.41%	197,700
2025-10-27	58.01	58.45	56.56	56.63	-0.74%	202,700
2025-10-24	58.80	58.80	57.01	57.05	-1.38%	320,600
2025-10-23	55.89	57.90	55.16	57.85	+2.84%	281,300
2025-10-22	57.04	57.69	50.00	56.25	-3.65%	544,100
2025-10-21	56.80	58.56	56.29	58.38	+2.17%	438,900
2025-10-20	55.53	57.25	55.12	57.14	+4.81%	307,700
2025-10-17	54.67	55.46	53.50	54.52	-2.21%	243,600
2025-10-16	56.15	56.19	54.90	55.75	+0.32%	315,000
2025-10-15	54.85	55.59	53.96	55.57	+3.35%	354,600
2025-10-14	50.50	55.04	50.50	53.77	+4.25%	363,500
2025-10-13	50.25	51.94	49.81	51.58	+6.64%	438,700
2025-10-10	52.45	53.05	48.25	48.37	-7.85%	288,300
2025-10-09	52.44	52.54	51.49	52.49	-0.17%	203,000
2025-10-08	51.01	52.80	51.01	52.58	+3.04%	192,800
2025-10-07	53.43	53.79	50.64	51.03	-3.75%	250,000
2025-10-06	53.58	53.58	52.70	53.02	+0.84%	283,600
2025-10-03	53.07	53.93	51.98	52.58	-0.13%	490,100
2025-10-02	52.42	53.18	51.96	52.65	+2.09%	289,800
2025-10-01	52.50	53.20	50.95	51.57	-3.08%	388,100
2025-09-30	52.75	53.21	52.19	53.21	+0.85%	328,700
2025-09-29	53.87	53.87	52.49	52.76	-0.64%	586,400
2025-09-26	53.01	53.23	51.60	53.10	+0.23%	332,200
2025-09-25	53.99	54.44	52.72	52.98	-3.66%	411,600
2025-09-24	54.97	55.61	54.44	54.99	+0.20%	418,600
2025-09-23	55.37	55.79	54.29	54.88	-0.16%	404,500
2025-09-22	54.03	55.24	54.03	54.97	+1.91%	408,400
2025-09-19	56.55	56.55	53.40	53.94	-4.62%	1,238,300
2025-09-18	55.98	56.87	55.32	56.55	+4.22%	445,800
2025-09-17	54.40	55.87	53.64	54.26	-0.62%	392,200
2025-09-16	54.49	54.91	54.15	54.60	+0.63%	496,300
2025-09-15	52.96	54.31	52.64	54.26	+3.12%	551,600
2025-09-12	54.38	54.38	52.46	52.62	-3.13%	345,700
2025-09-11	53.02	54.35	52.78	54.32	+3.41%	430,100
2025-09-10	53.50	53.67	52.21	52.53	-0.98%	282,000
2025-09-09	53.20	53.49	52.36	53.05	-0.38%	314,300
2025-09-08	53.60	53.91	52.13	53.25	+0.36%	417,800
2025-09-05	53.72	54.38	52.93	53.06	-0.75%	332,600
2025-09-04	52.20	53.47	51.50	53.46	+1.54%	408,300
2025-09-03	53.20	53.49	51.93	52.65	-1.03%	847,400
2025-09-02	52.98	53.41	52.24	53.20	-2.28%	372,100
2025-08-29	55.73	55.89	54.20	54.44	-2.47%	575,300
2025-08-28	56.58	56.58	55.78	55.82	-0.66%	546,900
2025-08-27	55.85	56.41	55.07	56.19	+1.59%	514,600
2025-08-26	55.37	56.15	55.15	55.31	+0.09%	290,200
2025-08-25	56.09	56.40	55.10	55.26	-1.74%	392,800
2025-08-22	53.41	56.49	53.41	56.24	+5.69%	411,200
2025-08-21	51.89	53.45	51.89	53.21	+1.14%	612,700
2025-08-20	52.95	52.95	51.22	52.61	-0.81%	434,300
2025-08-19	53.04	53.83	52.75	53.04	+0.55%	340,000
2025-08-18	52.78	53.60	52.51	52.75	+0.00%	499,200
2025-08-15	54.10	54.10	52.40	52.75	-2.17%	452,400
2025-08-14	53.47	54.15	53.02	53.92	-1.64%	332,100
2025-08-13	53.67	54.89	53.62	54.82	+2.56%	444,100
2025-08-12	52.37	53.64	51.20	53.45	+5.15%	629,700
2025-08-11	51.50	52.13	50.51	50.83	-0.16%	648,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Apr (+22.30%). Worst month: Mar (-7.36%). Based on 3 years of daily data (2024–2026).

Jan+5.64%
Feb-0.02%
Mar-7.36%
Apr+22.30%
May+5.30%
Jun+7.60%
Jul-7.07%
Aug+2.53%
Sep+0.46%
Oct-1.69%
Nov-2.60%
Dec+0.15%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Diodes Incorporated's (DIOD) latest close?

105.17 on 2026-08-07, from the Closelook data lake's daily price record.

What is DIOD's 52-week high and low?

125.99 high and 42.28 low over the trailing 52 weeks, as of 2026-08-07.

What is Diodes Incorporated's strongest and weakest month historically?

Historically, DIOD's strongest calendar month has been Apr (average +22.30%) and its weakest Mar (average -7.36%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.