Dolby Laboratories Common Stock (DLB)

83.73Last Price

-3.59 (-4.11%)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:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	84.79	85.49	82.58	83.73	744,112	83.73
1/30/2025	83.00	89.66	81.50	87.32	945,349	87.32
1/29/2025	80.94	81.11	79.96	80.63	405,561	80.63
1/28/2025	80.78	82.09	80.26	80.61	583,135	80.61
1/27/2025	79.71	81.27	79.44	81.08	414,410	81.08
1/24/2025	80.74	80.87	79.13	79.71	495,824	79.71
1/23/2025	80.87	80.87	79.97	80.44	263,083	80.44
1/22/2025	81.63	81.69	80.79	80.96	450,395	80.96
1/21/2025	81.86	82.17	81.31	81.48	421,060	81.48
1/17/2025	81.56	81.69	80.96	81.27	531,270	81.27
1/16/2025	81.34	81.45	80.36	80.99	428,604	80.99
1/15/2025	80.00	81.83	79.80	81.34	588,190	81.34
1/14/2025	78.84	79.68	78.48	79.20	816,047	79.20
1/13/2025	76.40	79.70	76.40	78.65	753,196	78.65
1/10/2025	76.17	76.65	75.41	76.37	393,964	76.37
1/08/2025	77.31	77.40	76.44	77.11	299,549	77.11
1/07/2025	78.36	79.00	77.25	77.72	281,112	77.72
1/06/2025	78.24	78.96	77.89	78.12	376,964	78.12
1/03/2025	77.76	78.21	77.19	78.19	291,884	78.19
1/02/2025	78.50	78.50	76.97	77.79	323,343	77.79
12/31/2024	78.06	0.00	78.10	78.10	0	78.10
12/30/2024	77.97	78.32	76.94	78.06	232,049	78.06
12/27/2024	78.22	78.85	77.83	78.48	201,706	78.48
12/26/2024	77.91	78.88	77.91	78.59	283,615	78.59
12/24/2024	77.63	78.33	77.39	78.28	120,507	78.28
12/23/2024	76.89	77.68	76.55	77.62	377,849	77.62
12/20/2024	77.08	77.89	76.63	77.29	1,559,418	77.29
12/19/2024	77.55	77.99	76.70	77.33	174,079	77.33
12/18/2024	78.31	79.18	76.71	77.17	736,389	77.17
12/17/2024	77.49	78.56	77.02	78.47	540,434	78.47
12/16/2024	79.15	79.78	77.74	77.91	539,753	77.91
12/13/2024	80.17	80.17	78.83	79.18	335,337	79.18
12/12/2024	79.54	80.38	79.36	80.25	480,237	80.25
12/11/2024	79.47	80.25	78.67	79.91	735,679	79.91
12/10/2024	79.14	79.86	78.53	79.39	534,039	79.39
12/09/2024	79.55	80.29	79.08	79.40	650,139	79.40
12/06/2024	79.56	80.00	77.98	79.15	487,356	79.15
12/05/2024	80.21	80.28	79.03	79.32	464,238	79.32
12/04/2024	80.23	80.84	79.62	80.47	488,211	80.47
12/03/2024	79.50	79.86	78.32	79.63	565,192	79.63
12/02/2024	78.32	80.87	78.20	80.47	667,284	80.47
11/29/2024	78.08	78.83	77.87	78.32	204,557	78.32
11/27/2024	80.04	80.19	77.86	78.20	417,853	78.20
11/26/2024	80.19	81.20	79.69	80.33	464,850	80.33
11/25/2024	80.50	81.44	80.08	80.30	879,529	80.30
11/22/2024	80.00	81.56	79.69	80.55	584,161	80.55
11/21/2024	81.12	81.23	78.38	80.25	1,374,251	80.25
11/20/2024	75.50	82.43	74.33	81.98	1,548,271	81.98
11/19/2024	70.83	71.32	70.47	70.91	416,843	70.91
11/18/2024	71.90	72.87	70.91	71.35	446,837	71.35
11/15/2024	73.38	73.63	71.24	71.73	404,153	71.73
11/14/2024	73.50	73.72	72.78	73.17	428,002	73.17
11/13/2024	73.83	74.75	73.52	73.53	299,424	73.53
11/12/2024	75.06	75.50	73.85	73.93	317,803	73.93
11/11/2024	75.49	75.84	75.07	75.47	232,724	75.47
11/08/2024	75.46	75.75	74.65	75.15	264,772	75.15
11/07/2024	76.00	76.04	75.28	75.86	234,543	75.86
11/06/2024	76.69	76.76	74.85	75.47	290,427	75.47
11/05/2024	73.43	74.80	73.43	74.53	214,822	74.53
11/04/2024	73.73	74.45	73.27	73.39	183,319	73.39
11/01/2024	72.90	73.83	72.90	73.65	198,660	73.65