Skip to main content
DLB logo

Dolby Laboratories, Inc.

DLBNYSEIndustrialsSpecialty Business Services

$63.08Today:- (-)1Y −6.38%

As of Oct 26, 2026 close

Market cap
$5.96B
P/E (TTM)
26.36
Forward P/E
31.33
Dividend yield
2.28%
52-week range
$48.26$69.95
Volume (live)
-
Avg. volume (3M)
772.98K

Dolby Laboratories (DLB) Historical Stock Prices

Analyze Dolby Laboratories (DLB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Dolby Laboratories (DLB) Interactive Price Chart

Interactive historical price chart showing Dolby Laboratories stock price movements and trends across multiple time periods.

Loading chart...

DLB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
DLB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202662.8563.4561.3563.0863.08796.66K
Oct 23, 202663.0163.3862.4662.8562.85454.86K
Oct 22, 202662.4463.6762.2763.2863.28501.31K
Oct 21, 202661.8762.5761.3962.5262.52429.98K
Oct 20, 202661.0662.4160.4262.3162.31583.92K
Oct 19, 202659.6561.0859.0861.0661.06527.44K
Oct 16, 202661.1661.2559.4959.9559.95512.71K
Oct 15, 202659.0560.8859.0560.8360.83479.66K
Oct 14, 202658.4159.0758.1758.8458.84616.97K
Oct 13, 202658.2159.3758.1458.3658.36501.09K
Oct 12, 202659.0359.0357.7058.0758.07539.00K
Oct 9, 202658.7659.2058.4758.7458.74583.88K
Oct 8, 202658.1659.0757.7458.4558.451.06M
Oct 7, 202658.2858.7157.5358.3558.35691.01K
Oct 6, 202659.6859.6858.3458.4658.46637.39K
Oct 5, 202658.8759.6458.1959.3659.36758.55K
Oct 2, 202659.4559.4558.7158.8958.89649.74K
Oct 1, 202659.3259.6658.0859.0659.06788.61K
Sep 30, 202658.2559.1758.0858.7758.77602.52K
Sep 29, 202657.9758.0957.3257.9357.93849.99K
Sep 28, 202658.0758.4757.6558.1958.19621.29K
Sep 25, 202657.7058.6457.2258.5658.56571.86K
Sep 24, 202658.0158.9856.3957.5657.56837.55K
Sep 23, 202658.6759.9757.8458.0358.031.31M
Sep 22, 202658.1158.5656.4958.4058.401.63M
Sep 21, 202657.9758.3456.8757.3357.33845.78K
Sep 18, 202657.5457.8557.0757.6557.652.06M
Sep 17, 202659.2159.2157.4257.4757.47794.38K
Sep 16, 202660.0060.3058.6758.7458.74853.60K
Sep 15, 202661.5061.9059.8960.3660.361.10M
Sep 14, 202665.0065.7061.7061.9161.911.35M
Sep 11, 202662.8164.6262.3664.4864.481.03M
Sep 10, 202661.7662.9261.3762.6262.62938.31K
Sep 9, 202662.5462.6761.5561.8461.84779.14K
Sep 8, 202661.6462.4160.6862.3262.32672.48K
Sep 4, 202661.4561.9660.9161.9661.96597.54K
Sep 3, 202662.2062.7061.7561.9261.92775.61K
Sep 2, 202661.2562.2760.9461.7961.79776.36K
Sep 1, 202660.9661.7860.0261.4361.431.07M
Aug 31, 202661.3362.3060.1461.5661.561.02M
Aug 28, 202662.0962.6660.2361.5061.501.71M
Aug 27, 202663.3864.8662.3762.4162.411.62M
Aug 26, 202665.4666.6164.8964.9564.951.17M
Aug 25, 202665.7266.4865.0066.1266.12962.43K
Aug 24, 202665.0466.4264.9266.0566.05995.77K
Aug 21, 202664.5865.3664.0865.2765.27893.10K
Aug 20, 202662.3564.3062.0064.1964.19807.46K
Aug 19, 202661.5462.8861.5462.7062.70610.83K
Aug 18, 202661.3861.7260.8661.1061.10508.54K
Aug 17, 202661.7662.1661.3361.3561.35607.65K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.