Dolby Laboratories Common Stock (DLB)

82.20Last Price

0.00 (0.00%)Change

Dolby Laboratories is a leading innovator in audio and visual technology, renowned for its advancements in sound and imaging that enhance entertainment experiences across various platforms

The company develops and licenses state-of-the-art audio and video solutions that are used in cinema, broadcasting, and consumer electronics, creating immersive experiences for audiences. With a commitment to pushing the boundaries of technology, Dolby is instrumental in transforming how content is produced, delivered, and enjoyed, focusing on high-quality sound and stunning visual fidelity in both professional and everyday settings.

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	80.60	82.28	80.22	82.20	518,455	82.20
3/04/2025	80.42	81.16	80.05	80.64	463,234	80.64
3/03/2025	82.13	82.71	80.54	80.88	402,718	80.88
2/28/2025	80.83	81.74	80.16	81.61	560,060	81.61
2/27/2025	81.37	82.14	80.90	81.07	439,827	81.07
2/26/2025	81.58	82.36	81.14	81.59	341,258	81.59
2/25/2025	81.25	82.16	80.71	81.69	488,052	81.69
2/24/2025	81.59	81.72	80.52	81.40	726,393	81.40
2/21/2025	82.61	82.86	81.00	81.57	646,093	81.57
2/20/2025	83.04	83.51	81.91	82.32	557,950	82.32
2/19/2025	84.27	85.21	83.11	83.37	600,477	83.37
2/18/2025	83.82	84.83	83.67	84.50	560,970	84.50
2/14/2025	84.38	85.03	83.47	83.75	440,257	83.75
2/13/2025	83.70	84.32	83.06	84.28	276,260	84.28
2/12/2025	83.36	83.94	82.43	82.98	431,996	82.98
2/11/2025	84.08	84.51	83.05	83.51	375,356	83.51
2/10/2025	85.18	85.45	84.05	84.51	415,438	84.18
2/07/2025	84.49	84.95	83.52	83.86	419,807	83.53
2/06/2025	84.20	84.79	83.73	84.43	392,207	84.10
2/05/2025	84.79	84.89	83.55	84.45	404,918	84.12
2/04/2025	83.92	84.56	82.98	84.36	513,864	84.03
2/03/2025	82.45	84.89	81.92	84.14	531,577	83.81
1/31/2025	84.79	85.49	82.58	83.73	744,113	83.40
1/30/2025	83.00	89.66	81.50	87.32	945,349	86.98
1/29/2025	80.94	81.11	79.96	80.63	405,561	80.32
1/28/2025	80.78	82.09	80.26	80.61	583,135	80.30
1/27/2025	79.71	81.27	79.44	81.08	414,410	80.76
1/24/2025	80.74	80.87	79.13	79.71	495,824	79.40
1/23/2025	80.87	80.87	79.97	80.44	263,083	80.13
1/22/2025	81.63	81.69	80.79	80.96	450,395	80.64
1/21/2025	81.86	82.17	81.31	81.48	421,060	81.16
1/17/2025	81.56	81.69	80.96	81.27	531,270	80.95
1/16/2025	81.34	81.45	80.36	80.99	428,604	80.67
1/15/2025	80.00	81.83	79.80	81.34	588,190	81.02
1/14/2025	78.84	79.68	78.48	79.20	816,047	78.89
1/13/2025	76.40	79.70	76.40	78.65	753,196	78.34
1/10/2025	76.17	76.65	75.41	76.37	393,964	76.07
1/08/2025	77.31	77.40	76.44	77.11	299,549	76.81
1/07/2025	78.36	79.00	77.25	77.72	281,112	77.42
1/06/2025	78.24	78.96	77.89	78.12	376,964	77.81
1/03/2025	77.76	78.21	77.19	78.19	291,884	77.88
1/02/2025	78.50	78.50	76.97	77.79	323,343	77.49
12/31/2024	78.06	0.00	78.10	78.10	0	77.80
12/30/2024	77.97	78.32	76.94	78.06	232,049	77.76
12/27/2024	78.22	78.85	77.83	78.48	201,706	78.17
12/26/2024	77.91	78.88	77.91	78.59	283,615	78.28
12/24/2024	77.63	78.33	77.39	78.28	120,507	77.97
12/23/2024	76.89	77.68	76.55	77.62	377,849	77.32
12/20/2024	77.08	77.89	76.63	77.29	1,559,418	76.99
12/19/2024	77.55	77.99	76.70	77.22	196,972	76.92
12/18/2024	78.31	79.18	76.71	77.17	736,389	76.87
12/17/2024	77.49	78.56	77.02	78.47	540,434	78.16
12/16/2024	79.15	79.78	77.74	77.91	539,753	77.61
12/13/2024	80.17	80.17	78.83	79.18	335,337	78.87
12/12/2024	79.54	80.38	79.36	80.25	480,237	79.94
12/11/2024	79.47	80.25	78.67	79.91	735,679	79.60
12/10/2024	79.14	79.86	78.53	79.39	534,039	79.08
12/09/2024	79.55	80.29	79.08	79.40	650,139	79.09
12/06/2024	79.56	80.00	77.98	79.15	487,356	78.84