Dolby Labs

DLB
🏛️ usa →
71.51
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 95.57 96.14 95.22 95.22 0.4M
2021-12-30 95.36 96.50 95.27 95.59 0.2M
2021-12-29 94.81 95.92 93.98 95.53 0.3M
2021-12-28 94.20 95.10 93.74 94.60 0.2M
2021-12-27 93.09 94.01 92.87 93.96 0.2M
2021-12-23 92.81 92.95 92.03 92.69 0.2M
2021-12-22 91.50 92.66 91.38 92.59 0.2M
2021-12-21 90.54 92.24 90.40 91.46 0.5M
2021-12-20 90.69 91.00 89.52 90.39 0.5M
2021-12-17 90.17 92.78 90.17 91.60 1.0M
2021-12-16 92.00 92.50 90.37 92.00 0.9M
2021-12-15 90.65 91.87 89.95 91.80 0.7M
2021-12-14 88.30 90.58 88.30 90.55 0.9M
2021-12-13 88.56 88.99 87.90 88.78 0.7M
2021-12-10 89.03 89.23 87.90 88.70 0.5M
2021-12-09 89.02 89.39 88.39 88.60 0.6M
2021-12-08 88.47 89.27 87.96 89.24 0.4M
2021-12-07 88.00 89.36 87.89 88.44 0.6M
2021-12-06 86.76 87.62 85.93 87.06 0.5M
2021-12-03 85.86 86.81 85.00 86.75 0.9M
2021-12-02 83.27 85.80 83.10 85.45 0.7M
2021-12-01 85.00 85.92 83.39 83.40 0.5M
2021-11-30 85.46 86.00 83.23 83.41 0.8M
2021-11-29 86.22 86.22 85.05 85.70 0.4M
2021-11-26 85.48 86.64 85.48 85.90 0.3M
2021-11-24 85.89 87.29 85.57 86.74 0.3M
2021-11-23 86.95 87.55 85.65 86.44 0.4M
2021-11-22 89.85 90.00 87.32 87.38 0.5M
2021-11-19 90.75 90.95 89.15 89.57 0.6M
2021-11-18 87.48 91.34 87.24 90.35 0.8M
2021-11-17 85.84 88.11 85.24 87.61 1.3M
2021-11-16 88.60 89.35 88.44 88.95 0.8M
2021-11-15 90.23 90.82 87.95 88.48 0.4M
2021-11-12 88.50 90.29 88.50 89.93 0.3M
2021-11-11 88.74 89.00 88.27 88.47 0.3M
2021-11-10 88.90 89.35 88.01 88.44 0.2M
2021-11-09 89.71 89.90 88.50 89.00 0.3M
2021-11-08 90.08 90.36 89.47 89.84 0.2M
2021-11-05 90.43 90.84 89.46 89.81 0.2M
2021-11-04 89.99 90.89 89.42 89.91 0.2M
2021-11-03 89.84 90.51 88.80 90.06 0.3M
2021-11-02 89.83 90.21 88.77 89.84 0.3M
2021-11-01 88.70 89.99 88.70 89.98 0.3M
2021-10-29 86.91 88.65 86.91 88.35 0.5M
2021-10-28 87.81 88.79 87.15 87.40 0.3M
2021-10-27 90.06 90.12 87.30 87.64 0.4M
2021-10-26 91.00 91.26 89.93 90.10 0.2M
2021-10-25 91.84 91.96 90.83 91.35 0.1M
2021-10-22 92.44 92.94 91.56 91.84 0.1M
2021-10-21 92.00 92.50 91.75 92.33 0.1M
2021-10-20 93.07 93.62 91.95 92.08 0.1M
2021-10-19 91.40 92.76 90.96 92.76 0.3M
2021-10-18 89.26 91.02 89.26 90.87 0.3M
2021-10-15 90.02 90.13 89.03 89.77 0.3M
2021-10-14 88.71 90.24 88.27 89.23 0.4M
2021-10-13 87.90 88.53 87.60 88.04 0.3M
2021-10-12 87.73 87.91 87.06 87.73 0.3M
2021-10-11 88.48 89.04 87.71 87.77 0.1M
2021-10-08 89.93 90.23 88.74 88.83 0.2M
2021-10-07 89.93 90.77 89.54 89.76 0.3M
2021-10-06 87.33 89.35 87.33 89.01 0.5M
2021-10-05 87.79 88.49 87.14 87.90 0.4M
2021-10-04 88.49 89.32 86.72 87.13 0.5M
2021-10-01 88.73 89.28 87.84 88.70 0.9M
2021-09-30 89.00 89.31 87.79 88.00 0.8M
2021-09-29 90.30 90.65 88.60 88.73 0.4M
2021-09-28 90.93 91.16 89.81 89.82 0.3M
2021-09-27 92.25 93.00 91.72 91.72 0.1M
2021-09-24 92.00 92.94 91.86 92.47 0.1M
2021-09-23 92.02 93.36 92.02 92.74 0.1M
2021-09-22 91.79 92.26 91.04 91.76 0.3M
2021-09-21 92.75 92.78 91.31 91.51 0.2M
2021-09-20 92.30 92.50 91.35 92.21 0.3M
2021-09-17 96.50 96.51 93.19 93.30 0.7M
2021-09-16 95.52 96.52 94.99 96.01 0.2M
2021-09-15 96.04 96.23 94.45 95.84 0.3M
2021-09-14 95.28 95.65 93.84 95.49 0.4M
2021-09-13 95.23 95.48 94.08 95.31 0.3M
2021-09-10 94.89 95.78 94.35 94.73 0.3M
2021-09-09 94.30 95.31 94.27 94.69 0.3M
2021-09-08 93.79 94.50 93.08 94.22 0.3M
2021-09-07 96.57 96.91 94.19 94.28 0.4M
2021-09-03 97.85 97.85 96.78 96.98 0.3M
2021-09-02 98.81 98.81 97.04 97.85 0.3M
2021-09-01 99.52 99.95 98.24 98.81 0.4M
2021-08-31 99.11 100.03 98.54 99.11 0.5M
2021-08-30 100.10 100.84 99.16 99.26 0.3M
2021-08-27 99.15 100.40 99.15 100.00 0.3M
2021-08-26 99.43 100.50 99.25 99.32 0.3M
2021-08-25 99.73 100.66 99.41 99.78 0.3M
2021-08-24 99.56 100.03 99.19 99.25 0.4M
2021-08-23 98.67 100.00 98.67 99.42 0.3M
2021-08-20 97.45 98.91 97.33 98.48 0.4M
2021-08-19 96.62 98.30 96.31 97.38 0.3M
2021-08-18 98.88 99.28 97.34 97.48 0.6M
2021-08-17 101.00 104.25 99.12 99.18 0.7M
2021-08-16 99.60 102.00 99.44 101.89 0.8M
2021-08-13 98.65 99.63 98.25 99.60 0.5M
2021-08-12 96.99 98.51 96.50 98.34 0.3M
2021-08-11 96.00 97.19 95.74 96.84 0.5M
2021-08-10 97.77 98.06 95.73 95.99 0.4M
2021-08-09 98.09 98.27 97.43 97.99 0.3M
2021-08-06 97.75 99.14 97.67 98.18 0.4M
2021-08-05 97.00 98.01 96.71 97.91 0.4M
2021-08-04 99.21 99.54 96.96 97.09 0.3M
2021-08-03 100.39 100.58 99.11 99.69 0.4M
2021-08-02 98.60 100.82 98.37 99.81 0.5M
2021-07-30 95.21 97.64 93.60 97.10 0.5M
2021-07-29 96.07 96.98 95.53 95.76 0.3M
2021-07-28 95.27 96.40 94.75 95.53 0.2M
2021-07-27 96.98 96.98 94.36 95.21 0.2M
2021-07-26 97.57 97.83 96.63 97.19 0.2M
2021-07-23 97.28 98.15 96.51 97.92 0.2M
2021-07-22 98.51 98.55 96.57 96.87 0.3M
2021-07-21 98.24 99.23 98.13 98.28 0.2M
2021-07-20 97.78 99.15 97.19 98.16 0.3M
2021-07-19 96.17 97.53 95.98 97.09 0.3M
2021-07-16 100.38 101.00 97.24 97.56 0.3M
2021-07-15 99.91 100.65 99.48 99.82 0.4M
2021-07-14 100.33 101.28 99.70 100.01 0.3M
2021-07-13 98.63 99.89 98.37 99.52 0.3M
2021-07-12 100.64 100.82 98.73 99.19 0.4M
2021-07-09 98.51 100.63 98.51 100.51 0.2M
2021-07-08 99.50 99.50 97.16 98.36 0.5M
2021-07-07 100.58 100.87 99.62 99.96 0.4M
2021-07-06 101.45 101.45 99.08 100.25 0.4M
2021-07-02 100.00 101.13 99.76 101.00 0.3M
2021-07-01 98.14 99.93 98.08 99.62 0.3M
2021-06-30 99.78 99.78 97.92 98.29 0.3M
2021-06-29 99.85 100.24 99.55 99.93 0.1M
2021-06-28 100.30 100.58 99.72 100.04 0.3M
2021-06-25 98.65 100.48 98.16 100.06 0.7M
2021-06-24 98.59 98.96 98.30 98.68 0.1M
2021-06-23 98.19 98.28 97.24 97.81 0.2M
2021-06-22 98.60 98.60 97.68 98.17 0.2M
2021-06-21 98.21 99.19 98.04 98.86 0.2M
2021-06-18 98.94 99.33 97.78 97.94 0.6M
2021-06-17 98.73 100.02 98.63 99.41 0.3M
2021-06-16 99.43 99.72 98.17 99.24 0.3M
2021-06-15 100.62 100.62 98.94 99.50 0.5M
2021-06-14 100.40 100.85 99.87 100.82 0.4M
2021-06-11 98.46 100.23 98.46 100.20 0.3M
2021-06-10 98.31 98.83 97.80 98.55 0.2M
2021-06-09 98.36 98.36 97.35 97.76 0.3M
2021-06-08 97.50 97.88 97.05 97.64 0.2M
2021-06-07 97.01 97.30 96.52 97.27 0.5M
2021-06-04 95.90 97.18 95.78 97.03 0.2M
2021-06-03 95.40 95.80 94.21 95.41 0.2M
2021-06-02 96.41 96.41 95.40 95.74 0.4M
2021-06-01 98.00 98.49 96.45 96.52 0.3M
2021-05-28 96.90 97.66 96.67 97.54 0.4M
2021-05-27 96.45 97.19 96.06 96.59 0.4M
2021-05-26 96.88 97.70 96.14 96.35 0.5M
2021-05-25 97.45 97.73 96.42 96.47 0.3M
2021-05-24 96.68 97.26 96.45 96.93 0.3M
2021-05-21 97.14 97.45 94.96 95.83 0.7M
2021-05-20 96.43 97.31 96.06 96.88 0.3M
2021-05-19 93.21 96.38 92.83 96.14 0.4M
2021-05-18 94.89 95.93 94.30 94.92 0.3M
2021-05-17 95.60 95.76 94.48 94.71 0.4M
2021-05-14 94.02 95.80 93.70 95.43 0.4M
2021-05-13 92.50 93.79 92.08 93.40 0.3M
2021-05-12 93.71 94.34 92.12 92.17 0.2M
2021-05-11 94.50 95.21 93.80 94.67 0.6M
2021-05-10 96.59 97.57 95.82 95.96 0.3M
2021-05-07 97.37 98.15 95.83 96.64 0.5M
2021-05-06 97.04 97.33 92.91 96.88 0.5M
2021-05-05 101.94 102.63 93.12 96.98 1.7M
2021-05-04 103.04 103.97 101.53 103.53 1.0M
2021-05-03 102.45 104.74 101.99 103.41 1.5M
2021-04-30 101.20 101.92 100.30 101.47 0.7M
2021-04-29 101.57 102.31 100.72 102.08 0.4M
2021-04-28 101.44 101.90 99.30 101.23 0.3M
2021-04-27 100.75 101.57 100.32 101.50 0.3M
2021-04-26 100.18 101.06 99.54 100.09 0.7M
2021-04-23 100.43 100.48 99.58 99.85 0.3M
2021-04-22 99.76 100.72 98.81 99.74 0.2M
2021-04-21 99.90 100.06 98.88 99.59 0.3M
2021-04-20 101.04 101.48 98.92 99.61 0.5M
2021-04-19 101.65 102.75 100.55 101.21 0.4M
2021-04-16 102.64 103.55 102.09 102.10 0.4M
2021-04-15 101.30 102.31 100.49 102.07 0.4M
2021-04-14 101.18 102.02 99.81 100.48 0.5M
2021-04-13 101.98 102.76 100.72 100.93 0.5M
2021-04-12 101.22 102.54 100.86 102.14 0.7M
2021-04-09 102.12 102.21 100.99 101.52 0.9M
2021-04-08 102.09 103.49 101.54 102.36 0.3M
2021-04-07 102.17 102.37 100.70 101.71 0.4M
2021-04-06 102.91 103.76 101.75 102.41 0.9M
2021-04-05 103.05 103.88 102.06 103.19 0.3M
2021-04-01 99.73 102.48 98.92 102.00 0.6M
2021-03-31 98.27 100.07 98.00 98.72 0.5M
2021-03-30 98.41 98.89 96.79 98.50 0.4M
2021-03-29 98.01 98.85 97.17 98.38 0.5M
2021-03-26 97.42 98.22 96.07 98.22 0.3M
2021-03-25 95.54 97.11 94.09 96.94 0.3M
2021-03-24 98.10 98.22 95.96 96.09 0.3M
2021-03-23 99.36 99.68 96.88 97.55 0.4M
2021-03-22 99.54 100.37 99.27 99.65 0.3M
2021-03-19 98.20 99.71 97.66 99.24 0.5M
2021-03-18 99.00 100.50 98.03 98.45 0.4M
2021-03-17 100.53 100.65 99.18 99.66 0.3M
2021-03-16 100.61 101.53 100.20 100.81 0.3M
2021-03-15 99.03 100.23 98.48 100.22 0.4M
2021-03-12 97.56 99.02 96.49 98.97 0.4M
2021-03-11 98.84 99.89 97.95 98.38 0.5M
2021-03-10 99.67 99.67 97.32 97.89 0.5M
2021-03-09 99.66 100.44 98.91 99.07 0.6M
2021-03-08 98.63 99.58 97.99 98.70 0.5M
2021-03-05 97.65 98.80 93.73 98.56 0.5M
2021-03-04 99.53 99.87 95.93 96.62 1.1M
2021-03-03 99.46 100.70 99.10 99.77 0.7M
2021-03-02 100.71 101.52 99.76 100.06 0.9M
2021-03-01 98.83 101.14 98.71 100.61 0.7M
2021-02-26 97.77 99.62 97.48 97.63 0.8M
2021-02-25 96.40 98.07 96.27 96.75 0.4M
2021-02-24 97.12 97.69 96.68 96.88 0.5M
2021-02-23 93.56 97.63 92.37 97.49 0.9M
2021-02-22 92.80 94.42 92.80 93.68 0.4M
2021-02-19 94.13 94.96 93.68 93.78 0.3M
2021-02-18 93.52 94.66 93.20 93.79 0.3M
2021-02-17 94.70 94.81 93.47 94.50 0.3M
2021-02-16 95.00 95.68 94.26 94.85 0.5M
2021-02-12 92.81 94.86 92.81 94.44 0.4M
2021-02-11 93.76 94.13 92.93 93.35 0.4M
2021-02-10 92.32 94.27 92.01 93.17 0.9M
2021-02-09 92.01 92.44 91.37 92.00 0.4M
2021-02-08 91.61 92.46 91.30 92.03 0.9M
2021-02-05 92.23 92.23 91.02 91.33 0.3M
2021-02-04 91.24 92.31 91.00 91.88 0.5M
2021-02-03 91.66 92.98 90.67 91.18 0.6M
2021-02-02 90.00 91.67 89.56 91.19 1.0M
2021-02-01 88.80 89.72 88.21 89.39 0.6M
2021-01-29 89.90 90.34 87.14 88.03 0.8M
2021-01-28 87.74 90.21 87.05 89.20 0.4M
2021-01-27 91.71 91.91 86.06 86.59 0.5M
2021-01-26 94.64 94.86 93.07 93.22 0.9M
2021-01-25 94.31 96.39 93.65 94.58 1.0M
2021-01-22 94.06 94.46 93.60 94.03 0.2M
2021-01-21 95.54 95.59 94.16 94.20 0.2M
2021-01-20 95.45 96.03 94.00 95.12 0.3M
2021-01-19 94.29 94.61 92.55 93.58 0.5M
2021-01-15 94.57 94.93 93.00 93.62 0.5M
2021-01-14 95.29 95.55 94.27 94.57 0.2M
2021-01-13 95.97 96.33 94.73 95.12 0.3M
2021-01-12 96.16 96.51 95.20 95.67 0.3M
2021-01-11 95.50 96.79 95.05 96.31 0.2M
2021-01-08 97.33 97.58 95.03 96.06 0.4M
2021-01-07 95.99 97.78 95.81 97.19 0.4M
2021-01-06 95.19 95.69 94.30 95.19 0.5M
2021-01-05 94.16 95.84 94.16 94.95 0.3M
2021-01-04 97.66 97.66 92.70 94.87 0.5M