Dolby Laboratories (DLB) — 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	61.50	61.84	61.02	61.77	+1.40%	775,200
2026-08-06	60.90	62.15	60.70	60.92	-0.72%	1,132,300
2026-08-05	61.28	61.50	60.32	61.36	+0.23%	839,100
2026-08-04	59.00	61.25	58.65	61.22	+2.49%	1,103,600
2026-08-03	58.89	60.61	58.84	59.73	+1.56%	1,448,800
2026-07-31	56.55	59.45	54.61	58.81	+13.58%	1,793,600
2026-07-30	52.04	52.60	51.14	51.78	-1.45%	1,150,000
2026-07-29	52.46	53.33	52.32	52.54	+0.06%	1,306,000
2026-07-28	51.49	53.09	51.24	52.51	+2.42%	849,100
2026-07-27	50.34	51.79	50.34	51.27	+2.83%	1,003,200
2026-07-24	49.63	50.10	49.48	49.86	+1.42%	717,200
2026-07-23	49.17	49.40	48.79	49.16	+0.06%	797,800
2026-07-22	49.95	49.95	48.77	49.13	-1.58%	728,888
2026-07-21	50.50	50.84	49.52	49.92	-1.42%	675,666
2026-07-20	49.37	50.67	48.55	50.64	+3.20%	936,838
2026-07-17	49.64	50.04	48.56	49.07	-1.84%	936,300
2026-07-16	49.14	50.19	48.86	49.99	+1.71%	794,600
2026-07-15	48.89	50.40	48.89	49.15	+1.32%	765,800
2026-07-14	48.99	49.34	48.26	48.51	-1.72%	859,600
2026-07-13	50.05	50.71	49.08	49.36	-0.88%	735,700
2026-07-10	50.32	50.64	49.55	49.80	-0.64%	502,000
2026-07-09	49.17	50.42	48.88	50.12	+0.48%	723,700
2026-07-08	48.74	50.84	48.66	49.88	+1.16%	1,072,500
2026-07-07	50.51	51.21	48.66	49.31	-1.46%	1,427,500
2026-07-06	51.00	51.24	50.03	50.04	-2.17%	1,305,200
2026-07-02	53.74	53.77	50.61	51.15	-2.74%	1,391,200
2026-07-01	53.22	53.54	52.56	52.59	+0.02%	933,700
2026-06-30	51.53	52.90	51.50	52.58	+0.88%	734,000
2026-06-29	53.90	53.95	51.76	52.12	-2.56%	1,111,800
2026-06-26	52.40	53.89	52.30	53.49	+1.98%	1,332,400
2026-06-25	52.72	53.52	52.09	52.45	-0.36%	826,900
2026-06-24	52.17	52.85	51.83	52.64	+1.02%	1,054,800
2026-06-23	52.40	52.98	51.99	52.11	-0.59%	759,908
2026-06-22	51.30	52.84	51.30	52.42	+0.17%	1,260,752
2026-06-18	51.25	52.39	50.73	52.33	+2.15%	2,267,800
2026-06-17	52.62	53.23	51.08	51.23	-3.05%	830,600
2026-06-16	53.45	54.00	52.72	52.84	-1.12%	606,902
2026-06-15	53.00	54.43	52.75	53.44	+1.75%	932,361
2026-06-12	52.66	52.82	52.04	52.52	-0.40%	593,500
2026-06-11	52.59	52.99	51.78	52.73	-0.30%	678,000
2026-06-10	53.60	54.69	52.85	52.89	-2.29%	573,800
2026-06-09	53.99	54.87	53.46	54.13	+0.22%	652,100
2026-06-08	53.59	54.40	53.02	54.01	+0.43%	663,100
2026-06-05	54.14	54.67	53.30	53.78	-0.48%	592,700
2026-06-04	55.24	55.62	53.98	54.04	-1.55%	879,000
2026-06-03	55.50	55.78	54.72	54.89	-1.29%	773,100
2026-06-02	55.55	55.66	54.29	55.61	-0.82%	863,900
2026-06-01	56.16	56.52	55.09	56.07	+0.47%	799,300
2026-05-29	55.38	56.22	55.33	55.81	+1.00%	1,017,300
2026-05-28	55.52	55.73	54.55	55.26	-0.72%	703,900
2026-05-27	56.81	57.79	55.59	55.66	-1.57%	636,600
2026-05-26	54.30	56.83	54.23	56.55	+3.36%	980,300
2026-05-22	54.31	55.31	53.24	54.71	+1.20%	884,100
2026-05-21	53.99	54.74	52.49	54.06	-0.11%	1,183,100
2026-05-20	53.19	54.13	52.45	54.12	+1.41%	961,600
2026-05-19	54.68	54.80	53.20	53.37	-1.84%	832,400
2026-05-18	54.14	54.59	53.54	54.37	+0.30%	690,600
2026-05-15	54.90	55.16	54.11	54.21	-1.06%	852,500
2026-05-14	54.36	54.81	53.82	54.79	+0.94%	852,400
2026-05-13	54.96	55.48	53.45	54.28	-1.99%	1,070,400
2026-05-12	57.35	57.36	55.04	55.38	-3.84%	1,695,200
2026-05-11	58.17	58.56	56.95	57.59	-0.96%	885,600
2026-05-08	57.41	58.30	56.86	58.15	+1.18%	581,400
2026-05-07	58.60	59.35	57.42	57.47	-0.88%	631,900
2026-05-06	59.11	59.35	57.36	57.98	-1.80%	768,600
2026-05-05	58.36	59.29	57.14	59.04	+1.08%	1,118,500
2026-05-04	57.58	59.06	57.30	58.41	+1.65%	1,135,300
2026-05-01	60.02	62.93	55.73	57.46	-10.41%	2,137,300
2026-04-30	63.09	64.32	62.29	64.14	+1.39%	646,100
2026-04-29	62.62	63.35	62.43	63.26	+0.49%	544,800
2026-04-28	64.08	64.71	62.73	62.95	-1.08%	634,200
2026-04-27	64.02	64.39	63.38	63.64	-0.69%	457,000
2026-04-24	63.13	64.29	62.54	64.08	+1.78%	390,400
2026-04-23	64.46	64.98	62.09	62.96	-3.03%	418,400
2026-04-22	65.11	65.25	64.42	64.93	+0.02%	432,300
2026-04-21	64.76	65.65	64.76	64.92	+0.23%	353,700
2026-04-20	64.59	65.22	64.56	64.77	+0.20%	521,200
2026-04-17	64.68	65.50	64.51	64.64	+0.94%	711,700
2026-04-16	63.74	64.10	63.09	64.04	+1.63%	462,400
2026-04-15	62.19	63.06	62.01	63.01	+1.73%	501,700
2026-04-14	61.92	62.59	61.62	61.94	+0.62%	618,200
2026-04-13	60.62	61.67	59.65	61.56	+1.57%	587,400
2026-04-10	60.90	61.17	60.23	60.61	-0.79%	413,200
2026-04-09	61.05	61.11	60.03	61.09	-0.55%	497,500
2026-04-08	62.16	62.58	61.40	61.43	+0.38%	703,100
2026-04-07	61.14	61.59	60.78	61.20	-0.24%	399,900
2026-04-06	61.73	61.73	60.85	61.35	-0.71%	349,500
2026-04-02	60.78	62.07	59.98	61.79	+1.76%	532,100
2026-04-01	60.08	60.85	59.46	60.72	+1.10%	669,400
2026-03-31	58.75	60.38	58.44	60.06	+3.05%	665,800
2026-03-30	58.44	58.89	57.86	58.28	+0.43%	546,600
2026-03-27	58.27	58.57	57.62	58.03	-1.19%	587,400
2026-03-26	58.35	59.67	58.34	58.73	+0.15%	605,200
2026-03-25	59.43	59.80	58.13	58.64	-0.39%	697,100
2026-03-24	59.15	59.56	58.39	58.87	-1.32%	496,400
2026-03-23	60.99	61.05	59.41	59.66	-1.11%	687,700
2026-03-20	61.18	61.37	59.89	60.33	-1.92%	1,527,500
2026-03-19	60.52	61.89	60.52	61.51	+1.12%	591,100
2026-03-18	60.86	61.71	60.63	60.83	-1.09%	603,600
2026-03-17	61.52	62.27	61.28	61.50	+0.51%	618,100
2026-03-16	60.76	61.72	60.75	61.19	+1.14%	894,300
2026-03-13	62.99	63.14	60.44	60.50	-3.83%	721,600
2026-03-12	63.42	64.19	62.80	62.91	-1.47%	614,100
2026-03-11	64.11	64.81	63.33	63.85	-0.20%	708,500
2026-03-10	65.21	65.23	63.88	63.98	-1.92%	465,000
2026-03-09	64.74	65.40	63.82	65.23	-0.09%	597,700
2026-03-06	65.26	65.42	64.12	65.29	-0.35%	425,600
2026-03-05	64.52	65.92	64.52	65.52	+1.14%	608,700
2026-03-04	64.80	65.28	64.01	64.78	+0.06%	454,100
2026-03-03	63.72	65.41	63.64	64.74	-0.58%	604,700
2026-03-02	65.69	66.47	64.55	65.12	-2.18%	728,700
2026-02-27	64.80	66.68	64.32	66.57	+1.73%	838,100
2026-02-26	64.77	66.49	64.77	65.44	+1.80%	898,500
2026-02-25	64.00	64.75	63.23	64.28	+0.44%	829,100
2026-02-24	63.80	65.50	63.55	64.00	+0.34%	972,200
2026-02-23	63.57	64.07	62.76	63.78	-0.31%	852,700
2026-02-20	64.17	65.66	63.77	63.98	-0.42%	894,800
2026-02-19	64.86	64.87	63.78	64.25	-0.88%	670,200
2026-02-18	63.86	65.12	63.82	64.82	+1.84%	1,002,100
2026-02-17	66.14	66.34	63.62	63.65	-3.59%	815,100
2026-02-13	66.90	67.82	65.92	66.02	-0.83%	785,100
2026-02-12	69.47	69.95	65.59	66.57	-3.65%	1,157,700
2026-02-11	68.17	69.38	67.64	69.09	+1.32%	1,255,400
2026-02-10	66.60	68.44	66.42	68.19	+2.42%	1,013,000
2026-02-09	64.51	66.70	64.16	66.58	+2.67%	1,016,000
2026-02-06	64.26	65.00	64.04	64.85	+1.38%	659,800
2026-02-05	64.68	65.47	63.76	63.97	-0.79%	664,800
2026-02-04	61.01	64.69	60.92	64.48	+5.60%	947,300
2026-02-03	63.83	64.00	60.78	61.06	-5.33%	871,200
2026-02-02	63.86	65.10	63.24	64.50	+0.48%	1,011,900
2026-01-30	62.80	65.15	61.78	64.19	+1.84%	2,213,300
2026-01-29	61.10	63.04	60.14	63.03	+3.01%	1,887,500
2026-01-28	61.74	61.90	61.02	61.19	-0.28%	744,600
2026-01-27	61.87	61.87	60.56	61.36	-1.22%	668,600
2026-01-26	62.33	62.52	61.92	62.12	+0.11%	692,100
2026-01-23	62.70	62.70	61.64	62.05	-1.02%	895,200
2026-01-22	62.45	63.32	62.45	62.69	+0.87%	1,339,300
2026-01-21	62.00	63.10	61.77	62.15	+0.83%	945,900
2026-01-20	61.86	62.27	61.33	61.64	-1.34%	648,100
2026-01-16	63.19	63.54	62.41	62.48	-1.39%	580,000
2026-01-15	63.77	64.17	63.23	63.36	-0.28%	686,500
2026-01-14	63.77	63.99	63.11	63.54	-0.42%	435,500
2026-01-13	64.42	64.50	63.14	63.81	-0.95%	466,500
2026-01-12	64.20	64.87	63.78	64.42	+0.11%	452,600
2026-01-09	63.66	64.43	63.05	64.35	+1.15%	483,800
2026-01-08	63.99	64.30	63.14	63.62	-1.29%	793,000
2026-01-07	64.70	64.84	63.83	64.45	-0.32%	598,500
2026-01-06	63.30	64.79	63.30	64.66	+1.28%	801,200
2026-01-05	63.31	64.78	63.31	63.84	+0.49%	642,500
2026-01-02	64.47	64.47	63.23	63.53	-1.07%	685,600
2025-12-31	65.27	65.27	64.19	64.22	-1.80%	395,700
2025-12-30	65.04	65.50	64.97	65.40	+0.38%	548,800
2025-12-29	65.58	66.14	65.07	65.15	-0.85%	439,100
2025-12-26	66.34	66.34	65.41	65.71	-0.71%	316,600
2025-12-24	65.83	66.33	65.55	66.18	+0.29%	324,600
2025-12-23	66.20	66.26	65.64	65.99	-0.38%	446,600
2025-12-22	66.33	66.94	66.13	66.24	-0.02%	505,200
2025-12-19	66.57	67.00	66.19	66.25	-0.76%	1,849,300
2025-12-18	67.27	67.54	66.44	66.76	-0.57%	816,600
2025-12-17	66.77	67.60	66.44	67.14	+0.51%	575,400
2025-12-16	66.68	67.43	65.96	66.80	+0.27%	776,500
2025-12-15	67.96	68.00	66.48	66.62	-1.36%	541,500
2025-12-12	67.78	68.43	67.40	67.54	-0.15%	371,300
2025-12-11	68.17	68.84	67.59	67.64	-0.95%	411,100
2025-12-10	67.29	68.53	67.25	68.29	+1.19%	713,700
2025-12-09	66.83	68.10	66.38	67.49	+0.69%	500,800
2025-12-08	66.97	67.29	66.35	67.03	+0.04%	546,800
2025-12-05	65.99	67.36	65.90	67.00	+1.41%	662,500
2025-12-04	66.46	66.86	65.90	66.07	-0.33%	561,000
2025-12-03	66.32	67.29	66.20	66.29	-0.03%	538,500
2025-12-02	66.87	67.29	66.09	66.31	-1.24%	523,000
2025-12-01	67.18	68.00	66.99	67.14	-0.46%	637,000
2025-11-28	66.80	68.12	66.80	67.45	+0.67%	286,200
2025-11-26	67.21	67.75	66.97	67.00	-0.56%	601,900
2025-11-25	66.70	68.00	66.51	67.38	+0.91%	523,900
2025-11-24	67.37	67.37	66.49	66.77	-1.05%	899,600
2025-11-21	65.55	67.65	65.13	67.48	+3.01%	822,400
2025-11-20	65.90	66.39	65.21	65.51	+0.78%	847,700
2025-11-19	64.15	68.08	64.15	65.00	+0.06%	1,448,300
2025-11-18	64.33	65.15	64.02	64.96	+0.64%	939,600
2025-11-17	65.52	65.52	64.20	64.55	-1.54%	928,400
2025-11-14	65.13	65.70	64.93	65.56	-0.38%	486,000
2025-11-13	66.52	67.17	65.70	65.81	-1.56%	433,400
2025-11-12	66.05	66.96	66.05	66.85	+1.64%	659,000
2025-11-11	65.61	66.06	65.43	65.77	+0.44%	296,700
2025-11-10	65.76	65.76	64.86	65.48	+0.57%	470,800
2025-11-07	64.81	65.34	64.38	65.11	+0.15%	507,800
2025-11-06	65.51	65.51	64.73	65.01	-0.63%	392,400
2025-11-05	65.22	65.78	64.70	65.42	+0.66%	513,700
2025-11-04	65.98	65.98	64.71	64.99	-2.08%	558,900
2025-11-03	66.28	66.41	65.16	66.37	+0.08%	676,600
2025-10-31	65.64	66.59	65.25	66.32	+1.01%	772,100
2025-10-30	64.50	66.02	64.50	65.66	+1.09%	955,100
2025-10-29	66.48	66.63	64.56	64.95	-2.40%	670,100
2025-10-28	67.50	67.55	66.52	66.55	-1.55%	396,800
2025-10-27	67.80	68.08	67.21	67.60	+0.36%	410,700
2025-10-24	68.14	68.15	67.27	67.36	-0.34%	473,100
2025-10-23	67.23	67.83	66.96	67.59	+0.58%	517,200
2025-10-22	69.18	69.71	67.10	67.20	-3.42%	544,000
2025-10-21	68.78	69.76	68.48	69.58	+1.15%	584,400
2025-10-20	69.13	69.39	68.74	68.79	+0.06%	357,900
2025-10-17	67.66	68.83	67.66	68.75	+0.84%	390,000
2025-10-16	68.96	69.04	67.85	68.18	-0.90%	394,000
2025-10-15	69.49	69.78	68.72	68.80	-0.45%	491,200
2025-10-14	67.83	69.40	67.54	69.11	+0.54%	370,800
2025-10-13	68.71	68.91	67.83	68.74	+0.87%	301,300
2025-10-10	70.14	70.31	67.96	68.15	-2.77%	385,400
2025-10-09	71.01	71.24	69.73	70.09	-1.30%	319,000
2025-10-08	70.32	71.34	69.50	71.01	+1.54%	609,700
2025-10-07	72.96	72.96	69.91	69.93	-3.77%	569,300
2025-10-06	71.36	72.70	70.73	72.67	+1.98%	776,100
2025-10-03	71.53	71.97	71.25	71.26	-0.35%	408,600
2025-10-02	72.14	72.69	71.49	71.51	-0.91%	454,000
2025-10-01	72.32	73.01	71.83	72.17	-0.28%	493,600
2025-09-30	72.23	72.44	71.80	72.37	-0.08%	587,900
2025-09-29	72.75	72.85	72.09	72.43	+0.06%	553,200
2025-09-26	71.65	72.54	71.65	72.39	+1.39%	568,200
2025-09-25	71.28	71.64	70.89	71.40	-0.29%	354,000
2025-09-24	71.96	72.36	71.58	71.61	-0.76%	461,500
2025-09-23	72.50	72.90	72.03	72.16	-0.30%	365,000
2025-09-22	71.54	72.54	71.34	72.38	+1.12%	454,500
2025-09-19	72.25	72.33	71.26	71.58	-0.72%	2,062,900
2025-09-18	71.92	72.36	71.58	72.10	+0.91%	387,100
2025-09-17	72.18	72.94	71.16	71.45	-0.61%	438,500
2025-09-16	71.74	72.19	71.29	71.89	+0.13%	373,900
2025-09-15	71.90	72.48	71.48	71.80	+0.50%	423,000
2025-09-12	72.24	72.24	71.44	71.44	-0.93%	337,900
2025-09-11	71.24	72.29	71.22	72.11	+1.65%	395,100
2025-09-10	72.11	72.29	70.76	70.94	-1.87%	389,100
2025-09-09	73.53	73.78	72.13	72.29	-1.36%	294,900
2025-09-08	73.16	73.59	72.52	73.29	+0.89%	541,000
2025-09-05	72.97	73.30	72.00	72.64	-0.21%	371,600
2025-09-04	72.16	72.93	71.57	72.79	+0.59%	399,600
2025-09-03	71.90	72.42	71.81	72.36	+0.36%	440,800
2025-09-02	71.00	72.14	70.84	72.10	+0.59%	650,200
2025-08-29	72.06	72.68	71.37	71.68	-0.64%	400,500
2025-08-28	73.03	73.03	71.78	72.14	-0.87%	399,700
2025-08-27	72.88	73.39	72.16	72.77	-0.36%	605,400
2025-08-26	73.77	74.62	73.01	73.03	-1.54%	985,600
2025-08-25	75.39	75.39	74.06	74.17	-1.92%	337,500
2025-08-22	73.08	75.66	73.08	75.62	+3.82%	569,600
2025-08-21	73.04	73.35	72.64	72.84	-0.76%	399,500
2025-08-20	73.70	73.94	73.17	73.40	-0.54%	511,500
2025-08-19	74.00	74.56	73.52	73.80	+0.00%	355,600
2025-08-18	73.00	73.83	72.59	73.80	+1.36%	371,500
2025-08-15	72.60	72.94	72.41	72.81	+0.39%	396,500
2025-08-14	73.07	73.61	72.34	72.53	-1.61%	380,000
2025-08-13	72.73	73.78	72.28	73.72	+1.85%	407,300
2025-08-12	71.63	72.59	71.63	72.38	+0.84%	428,900
2025-08-11	72.50	73.06	71.60	71.78	-1.07%	405,400

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+6.08%). Worst month: Dec (-3.89%). Based on 5 years of daily data (2022–2026).

Jan+4.42%
Feb-0.50%
Mar-0.71%
Apr-2.07%
May-0.52%
Jun-1.39%
Jul+3.90%
Aug-3.36%
Sep+0.80%
Oct-2.72%
Nov+6.08%
Dec-3.89%

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

Quick answers

What is Dolby Laboratories's (DLB) latest close?

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

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

75.66 high and 48.26 low over the trailing 52 weeks, as of 2026-08-07.

What is Dolby Laboratories's strongest and weakest month historically?

Historically, DLB's strongest calendar month has been Nov (average +6.08%) and its weakest Dec (average -3.89%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.