Dolby Laboratories Common Stock (DLB)

Last Price61.03

Change-0.53 (-0.86%)

NYSE· Last Trade: Sep 1st, 2:21 PM EDT

Historical Prices For Dolby Laboratories Common Stock (DLB)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	61.33	62.30	60.14	61.56	1,027,157	61.56
8/28/2026	62.09	62.66	60.23	61.50	1,712,649	61.50
8/27/2026	63.38	64.86	62.37	62.41	1,641,568	62.41
8/26/2026	65.46	66.61	64.89	64.95	1,171,745	64.95
8/25/2026	65.72	66.48	65.00	66.12	962,491	66.12
8/24/2026	65.04	66.42	64.92	66.05	1,007,560	66.05
8/21/2026	64.58	65.36	64.08	65.27	893,641	65.27
8/20/2026	62.35	64.30	62.00	64.19	807,583	64.19
8/19/2026	61.54	62.88	61.54	62.70	610,834	62.70
8/18/2026	61.38	61.72	60.86	61.10	517,386	61.10
8/17/2026	61.76	62.16	61.33	61.35	644,776	61.35
8/14/2026	62.46	63.00	61.71	62.39	815,043	62.39
8/13/2026	61.47	62.42	60.95	62.37	701,431	62.37
8/12/2026	60.75	61.65	60.16	61.39	636,874	61.39
8/11/2026	61.50	62.41	61.09	61.36	731,027	61.36
8/10/2026	61.52	62.33	61.07	62.10	856,369	61.74
8/07/2026	61.50	61.84	61.02	61.77	775,167	61.41
8/06/2026	60.90	62.15	60.70	60.92	1,132,331	60.57
8/05/2026	61.28	61.50	60.32	61.36	839,126	61.00
8/04/2026	59.00	61.25	58.65	61.22	1,103,630	60.87
8/03/2026	58.89	60.61	58.84	59.73	1,448,757	59.38
7/31/2026	56.55	59.45	54.61	58.81	1,793,579	58.47
7/30/2026	52.04	52.60	51.13	51.78	1,150,001	51.48
7/29/2026	52.46	53.33	52.32	52.54	1,306,004	52.24
7/28/2026	51.49	53.09	51.24	52.51	849,143	52.21
7/27/2026	50.34	51.79	50.34	51.27	1,003,205	50.97
7/24/2026	49.63	50.10	49.48	49.86	717,190	49.57
7/23/2026	49.17	49.40	48.78	49.16	797,768	48.88
7/22/2026	49.95	49.95	48.77	49.13	728,888	48.85
7/21/2026	50.50	50.84	49.52	49.92	675,661	49.63
7/20/2026	49.37	50.67	48.55	50.64	936,837	50.35
7/17/2026	49.64	50.04	48.56	49.07	936,329	48.79
7/16/2026	49.14	50.19	48.85	49.99	794,635	49.70
7/15/2026	48.89	50.40	48.89	49.15	765,772	48.87
7/14/2026	48.99	49.34	48.26	48.51	859,615	48.23
7/13/2026	50.05	50.71	49.08	49.36	735,739	49.07
7/10/2026	50.32	50.64	49.55	49.80	501,978	49.51
7/09/2026	49.17	50.42	48.88	50.12	723,655	49.83
7/08/2026	48.74	50.84	48.66	49.88	1,072,474	49.59
7/07/2026	50.51	51.21	48.66	49.31	1,427,531	49.02
7/06/2026	51.00	51.24	50.03	50.04	1,305,269	49.75
7/02/2026	53.74	53.77	50.60	51.15	1,391,223	50.85
7/01/2026	53.22	53.54	52.56	52.59	933,675	52.29
6/30/2026	51.53	52.90	51.50	52.58	734,001	52.28
6/29/2026	53.90	53.95	51.76	52.12	1,111,818	51.82
6/26/2026	52.40	53.89	52.30	53.49	1,332,415	53.18
6/25/2026	52.72	53.52	52.09	52.45	826,947	52.15
6/24/2026	52.17	52.85	51.83	52.64	1,054,840	52.33
6/23/2026	52.40	52.98	51.99	52.11	759,908	51.81
6/22/2026	51.30	52.84	51.30	52.42	1,260,752	52.12
6/18/2026	51.25	52.38	50.73	52.33	2,267,762	52.03
6/17/2026	52.62	53.23	51.08	51.23	830,632	50.93
6/16/2026	53.45	54.00	52.72	52.84	606,903	52.53
6/15/2026	53.00	54.43	52.75	53.44	932,361	53.13
6/12/2026	52.66	52.82	52.04	52.52	593,526	52.22
6/11/2026	52.59	52.98	51.78	52.73	678,026	52.42
6/10/2026	53.60	54.69	52.85	52.89	573,883	52.58
6/09/2026	53.99	54.87	53.46	54.13	652,138	53.82
6/08/2026	53.59	54.40	53.02	54.01	663,121	53.70
6/05/2026	54.14	54.67	53.30	53.78	592,681	53.47
6/04/2026	55.24	55.62	53.98	54.04	878,982	53.73
6/03/2026	55.50	55.78	54.72	54.89	773,122	54.57
6/02/2026	55.55	55.66	54.29	55.61	863,901	55.29
6/01/2026	56.16	56.52	55.09	56.07	799,329	55.74