MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DIOD — Diodes Inc
NasdaqDiodes Inc
$103.84
+6.35(+6.51%)
- O
- 100.98
- H
- 105.64
- L
- 100.45
- V
- 656.36K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$103.84
Period Return+191.11%
Period High$125.99
Period Low$34.61
Avg Daily Volume503.4K
Total Trading Days365
DIOD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $100.98 | $105.64 | $100.45 | $103.84 | +$6.35 | +6.51% | 656,360 | $103.98 | $100.45 $105.64 |
| Oct 1, 2026 | $96.18 | $97.62 | $95.00 | $97.49 | +$0.70 | +0.72% | 338,321 | $96.92 | $95.00 $97.62 |
| Sep 30, 2026 | $97.18 | $98.23 | $96.01 | $96.79 | $-0.39 | -0.40% | 402,369 | $96.89 | $96.01 $98.23 |
| Sep 29, 2026 | $97.97 | $98.74 | $95.96 | $97.18 | +$0.81 | +0.84% | 442,180 | $97.00 | $95.96 $98.74 |
| Sep 28, 2026 | $95.84 | $96.57 | $92.90 | $96.37 | +$0.53 | +0.55% | 469,586 | $94.73 | $92.90 $96.57 |
| Sep 25, 2026 | $95.89 | $97.91 | $95.13 | $95.84 | +$1.10 | +1.16% | 353,413 | $96.19 | $95.13 $97.91 |
| Sep 24, 2026 | $93.70 | $95.17 | $91.85 | $94.74 | $-0.77 | -0.81% | 518,595 | $93.70 | $91.85 $95.17 |
| Sep 23, 2026 | $94.79 | $95.83 | $92.23 | $95.51 | $-0.43 | -0.45% | 328,729 | $95.01 | $92.23 $95.83 |
| Sep 22, 2026 | $90.25 | $96.43 | $89.56 | $95.94 | +$5.21 | +5.74% | 945,604 | $95.25 | $89.56 $96.43 |
| Sep 21, 2026 | $94.43 | $94.43 | $90.68 | $90.73 | $-1.64 | -1.78% | 686,656 | $91.15 | $90.68 $94.43 |
| Sep 18, 2026 | $92.20 | $92.43 | $90.25 | $92.37 | +$1.58 | +1.74% | 705,928 | $92.08 | $90.25 $92.43 |
| Sep 17, 2026 | $92.79 | $93.50 | $90.58 | $90.79 | +$1.36 | +1.52% | 375,499 | $91.37 | $90.58 $93.50 |
| Sep 16, 2026 | $91.62 | $92.68 | $87.43 | $89.43 | $-0.84 | -0.93% | 521,437 | $89.91 | $87.43 $92.68 |
| Sep 15, 2026 | $91.71 | $91.81 | $86.85 | $90.27 | $-0.04 | -0.04% | 417,581 | $89.25 | $86.85 $91.81 |
| Sep 14, 2026 | $89.49 | $92.13 | $88.24 | $90.31 | $-4.70 | -4.95% | 800,853 | $90.78 | $88.24 $92.13 |
| Sep 11, 2026 | $93.36 | $95.76 | $91.37 | $95.01 | +$3.35 | +3.65% | 491,590 | $94.64 | $91.37 $95.76 |
| Sep 10, 2026 | $87.30 | $92.55 | $87.10 | $91.66 | +$1.59 | +1.77% | 442,082 | $91.45 | $87.10 $92.55 |
| Sep 9, 2026 | $89.56 | $92.24 | $89.38 | $90.07 | $-0.85 | -0.93% | 285,895 | $90.41 | $89.38 $92.24 |
| Sep 8, 2026 | $93.34 | $93.76 | $90.28 | $90.92 | $-0.87 | -0.95% | 312,224 | $91.26 | $90.28 $93.76 |
| Sep 4, 2026 | $91.29 | $92.06 | $88.88 | $91.79 | +$1.85 | +2.05% | 351,598 | $90.73 | $88.88 $92.06 |
| Sep 3, 2026 | $89.83 | $90.67 | $87.23 | $89.95 | $-0.09 | -0.09% | 321,299 | $89.72 | $87.23 $90.67 |
| Sep 2, 2026 | $87.72 | $90.15 | $85.77 | $90.03 | +$2.90 | +3.33% | 648,561 | $88.96 | $85.77 $90.15 |
| Sep 1, 2026 | $88.61 | $89.08 | $86.72 | $87.13 | $-3.67 | -4.04% | 621,612 | $87.56 | $86.72 $89.08 |
| Aug 31, 2026 | $89.14 | $90.95 | $88.00 | $90.80 | +$2.80 | +3.18% | 825,534 | $90.28 | $88.00 $90.95 |
| Aug 28, 2026 | $90.87 | $90.87 | $86.00 | $88.00 | $-2.86 | -3.15% | 654,702 | $87.61 | $86.00 $90.87 |
| Aug 27, 2026 | $92.45 | $92.89 | $90.20 | $90.86 | +$0.32 | +0.35% | 542,283 | $91.09 | $90.20 $92.89 |
| Aug 26, 2026 | $93.19 | $94.32 | $90.31 | $90.54 | $-2.41 | -2.59% | 560,342 | $91.43 | $90.31 $94.32 |
| Aug 25, 2026 | $92.28 | $92.96 | $89.74 | $92.95 | +$3.20 | +3.57% | 646,197 | $92.10 | $89.74 $92.96 |
| Aug 24, 2026 | $92.22 | $92.22 | $88.56 | $89.75 | $-4.29 | -4.56% | 502,402 | $89.64 | $88.56 $92.22 |
| Aug 21, 2026 | $92.15 | $95.17 | $90.36 | $94.04 | +$3.30 | +3.64% | 719,828 | $93.36 | $90.36 $95.17 |