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%
DLB — Dolby Laboratories, Inc.Class A
NYSEDolby Laboratories, Inc.Class A
$58.89
-0.17(-0.29%)
- O
- 59.45
- H
- 59.45
- L
- 58.71
- V
- 648.73K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$58.89
Period Return-19.02%
Period High$78.28
Period Low$48.26
Avg Daily Volume667.9K
Total Trading Days365
DLB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $59.45 | $59.45 | $58.71 | $58.89 | $-0.17 | -0.29% | 648,733 | $59.01 | $58.71 $59.45 |
| Oct 1, 2026 | $59.32 | $59.66 | $58.08 | $59.06 | +$0.29 | +0.49% | 801,201 | $58.87 | $58.08 $59.66 |
| Sep 30, 2026 | $58.25 | $59.18 | $58.08 | $58.77 | +$0.84 | +1.45% | 602,531 | $58.83 | $58.08 $59.18 |
| Sep 29, 2026 | $57.97 | $58.09 | $57.32 | $57.93 | $-0.26 | -0.45% | 909,798 | $57.80 | $57.32 $58.09 |
| Sep 28, 2026 | $58.07 | $58.47 | $57.65 | $58.19 | $-0.37 | -0.63% | 669,807 | $58.07 | $57.65 $58.47 |
| Sep 25, 2026 | $57.70 | $58.64 | $57.22 | $58.56 | +$1.00 | +1.74% | 571,872 | $58.23 | $57.22 $58.64 |
| Sep 24, 2026 | $58.01 | $58.98 | $56.39 | $57.56 | $-0.47 | -0.81% | 837,605 | $57.21 | $56.39 $58.98 |
| Sep 23, 2026 | $58.67 | $59.97 | $57.84 | $58.03 | $-0.37 | -0.63% | 1,318,167 | $58.36 | $57.84 $59.97 |
| Sep 22, 2026 | $58.11 | $58.57 | $56.49 | $58.40 | +$1.07 | +1.87% | 1,626,017 | $57.84 | $56.49 $58.57 |
| Sep 21, 2026 | $57.97 | $58.34 | $56.87 | $57.33 | $-0.32 | -0.56% | 846,907 | $57.48 | $56.87 $58.34 |
| Sep 18, 2026 | $57.54 | $57.85 | $57.07 | $57.65 | +$0.18 | +0.31% | 2,108,800 | $57.63 | $57.07 $57.85 |
| Sep 17, 2026 | $59.21 | $59.21 | $57.43 | $57.47 | $-1.27 | -2.16% | 794,540 | $57.88 | $57.43 $59.21 |
| Sep 16, 2026 | $60.00 | $60.30 | $58.68 | $58.74 | $-1.62 | -2.68% | 853,858 | $59.23 | $58.68 $60.30 |
| Sep 15, 2026 | $61.50 | $61.90 | $59.89 | $60.36 | $-1.55 | -2.50% | 1,102,998 | $60.34 | $59.89 $61.90 |
| Sep 14, 2026 | $65.00 | $65.70 | $61.70 | $61.91 | $-2.57 | -3.99% | 1,348,916 | $62.48 | $61.70 $65.70 |
| Sep 11, 2026 | $62.81 | $64.62 | $62.36 | $64.48 | +$1.86 | +2.97% | 1,110,853 | $64.15 | $62.36 $64.62 |
| Sep 10, 2026 | $61.76 | $62.92 | $61.37 | $62.62 | +$0.78 | +1.26% | 982,119 | $62.53 | $61.37 $62.92 |
| Sep 9, 2026 | $62.54 | $62.67 | $61.55 | $61.84 | $-0.48 | -0.77% | 779,143 | $61.78 | $61.55 $62.67 |
| Sep 8, 2026 | $61.64 | $62.41 | $60.68 | $62.32 | +$0.36 | +0.58% | 672,483 | $61.98 | $60.68 $62.41 |
| Sep 4, 2026 | $61.45 | $61.96 | $60.91 | $61.96 | +$0.04 | +0.06% | 598,053 | $61.68 | $60.91 $61.96 |
| Sep 3, 2026 | $62.20 | $62.70 | $61.75 | $61.92 | +$0.13 | +0.21% | 777,420 | $62.04 | $61.75 $62.70 |
| Sep 2, 2026 | $61.25 | $62.27 | $60.94 | $61.79 | +$0.36 | +0.59% | 776,141 | $61.84 | $60.94 $62.27 |
| Sep 1, 2026 | $60.96 | $61.78 | $60.02 | $61.43 | $-0.13 | -0.21% | 1,073,597 | $61.34 | $60.02 $61.78 |
| Aug 31, 2026 | $61.33 | $62.30 | $60.14 | $61.56 | +$0.06 | +0.10% | 1,027,168 | $61.67 | $60.14 $62.30 |
| Aug 28, 2026 | $62.09 | $62.66 | $60.23 | $61.50 | $-0.91 | -1.46% | 1,712,643 | $61.23 | $60.23 $62.66 |
| Aug 27, 2026 | $63.38 | $64.86 | $62.37 | $62.41 | $-2.54 | -3.91% | 1,641,543 | $63.24 | $62.37 $64.86 |
| Aug 26, 2026 | $65.46 | $66.62 | $64.89 | $64.95 | $-1.17 | -1.77% | 1,171,748 | $65.40 | $64.89 $66.62 |
| Aug 25, 2026 | $65.72 | $66.48 | $65.00 | $66.12 | +$0.07 | +0.11% | 962,492 | $65.89 | $65.00 $66.48 |
| Aug 24, 2026 | $65.04 | $66.42 | $64.92 | $66.05 | +$0.78 | +1.20% | 1,007,564 | $66.02 | $64.92 $66.42 |
| Aug 21, 2026 | $64.58 | $65.36 | $64.08 | $65.27 | +$1.08 | +1.68% | 893,640 | $65.03 | $64.08 $65.36 |