Dolby Laboratories (DLB)
79.18 -1.07 (-1.33%)
Dolby Laboratories is a leading innovator in audio and visual technology, renowned for its advancements in sound and imaging that enhance entertainment experiences across various platforms. The company develops and licenses state-of-the-art audio and video solutions that are used in cinema, broadcasting, and consumer electronics, creating immersive experiences for audiences. With a commitment to pushing the boundaries of technology, Dolby is instrumental in transforming how content is produced, delivered, and enjoyed, focusing on high-quality sound and stunning visual fidelity in both professional and everyday settings.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 80.17 | 80.17 | 78.83 | 79.18 | 335,337 | 79.18 |
| 12/12/2024 | 79.54 | 80.38 | 79.36 | 80.25 | 480,237 | 80.25 |
| 12/11/2024 | 79.47 | 80.25 | 78.67 | 79.91 | 735,679 | 79.91 |
| 12/10/2024 | 79.14 | 79.86 | 78.53 | 79.39 | 534,039 | 79.39 |
| 12/09/2024 | 79.55 | 80.29 | 79.08 | 79.40 | 650,139 | 79.40 |
| 12/06/2024 | 79.56 | 80.00 | 77.98 | 79.15 | 487,356 | 79.15 |
| 12/05/2024 | 80.21 | 80.28 | 79.03 | 79.32 | 464,238 | 79.32 |
| 12/04/2024 | 80.23 | 80.84 | 79.62 | 80.47 | 488,211 | 80.47 |
| 12/03/2024 | 79.50 | 79.86 | 78.32 | 79.63 | 565,192 | 79.63 |
| 12/02/2024 | 78.32 | 80.87 | 78.20 | 80.47 | 667,284 | 80.47 |
| 11/29/2024 | 78.08 | 78.83 | 77.87 | 78.32 | 204,557 | 78.32 |
| 11/27/2024 | 80.04 | 80.19 | 77.86 | 78.20 | 417,853 | 78.20 |
| 11/26/2024 | 80.19 | 81.20 | 79.69 | 80.33 | 464,850 | 80.33 |
| 11/25/2024 | 80.50 | 81.44 | 80.08 | 80.30 | 879,529 | 80.30 |
| 11/22/2024 | 80.00 | 81.56 | 79.69 | 80.55 | 584,161 | 80.55 |
| 11/21/2024 | 81.12 | 81.23 | 78.38 | 80.25 | 1,374,251 | 80.25 |
| 11/20/2024 | 75.50 | 82.43 | 74.33 | 81.98 | 1,548,271 | 81.98 |
| 11/19/2024 | 70.83 | 71.32 | 70.47 | 70.91 | 416,843 | 70.91 |
| 11/18/2024 | 71.90 | 72.87 | 70.91 | 71.35 | 446,837 | 71.35 |
| 11/15/2024 | 73.38 | 73.63 | 71.24 | 71.73 | 404,153 | 71.73 |
| 11/14/2024 | 73.50 | 73.72 | 72.78 | 73.17 | 428,002 | 73.17 |
| 11/13/2024 | 73.83 | 74.75 | 73.52 | 73.53 | 299,424 | 73.53 |
| 11/12/2024 | 75.06 | 75.50 | 73.85 | 73.93 | 317,803 | 73.93 |
| 11/11/2024 | 75.49 | 75.84 | 75.07 | 75.47 | 232,724 | 75.47 |
| 11/08/2024 | 75.46 | 75.75 | 74.65 | 75.15 | 264,772 | 75.15 |
| 11/07/2024 | 76.00 | 76.04 | 75.28 | 75.86 | 234,543 | 75.86 |
| 11/06/2024 | 76.69 | 76.76 | 74.85 | 75.47 | 290,427 | 75.47 |
| 11/05/2024 | 73.43 | 74.80 | 73.43 | 74.53 | 214,822 | 74.53 |
| 11/04/2024 | 73.73 | 74.45 | 73.27 | 73.39 | 183,319 | 73.39 |
| 11/01/2024 | 72.90 | 73.83 | 72.90 | 73.65 | 198,660 | 73.65 |
| 10/31/2024 | 73.34 | 73.86 | 72.86 | 72.90 | 190,181 | 72.90 |
| 10/30/2024 | 73.34 | 74.27 | 73.18 | 73.40 | 229,926 | 73.40 |
| 10/29/2024 | 72.87 | 73.88 | 72.71 | 73.68 | 233,675 | 73.68 |
| 10/28/2024 | 73.11 | 73.80 | 72.83 | 73.00 | 188,852 | 73.00 |
| 10/25/2024 | 72.66 | 73.35 | 72.57 | 72.79 | 178,344 | 72.79 |
| 10/24/2024 | 73.07 | 73.14 | 72.39 | 72.52 | 179,298 | 72.52 |
| 10/23/2024 | 73.20 | 73.54 | 72.06 | 72.69 | 380,026 | 72.69 |
| 10/22/2024 | 74.14 | 74.14 | 73.24 | 73.28 | 204,214 | 73.28 |
| 10/21/2024 | 74.63 | 74.84 | 73.69 | 74.26 | 253,392 | 74.26 |
| 10/18/2024 | 73.52 | 74.83 | 73.52 | 74.82 | 265,319 | 74.82 |
| 10/17/2024 | 73.96 | 74.29 | 72.96 | 74.06 | 247,203 | 74.06 |
| 10/16/2024 | 73.90 | 74.45 | 73.46 | 74.02 | 313,356 | 74.02 |
| 10/15/2024 | 74.20 | 74.77 | 73.37 | 73.50 | 318,350 | 73.50 |
| 10/14/2024 | 74.36 | 74.60 | 74.00 | 74.36 | 266,370 | 74.36 |
| 10/11/2024 | 73.10 | 74.16 | 73.10 | 74.06 | 377,989 | 74.06 |
| 10/10/2024 | 73.76 | 73.88 | 73.22 | 73.28 | 270,743 | 73.28 |
| 10/09/2024 | 74.41 | 74.73 | 73.65 | 73.87 | 296,749 | 73.87 |
| 10/08/2024 | 74.76 | 75.11 | 73.94 | 74.17 | 301,988 | 74.17 |
| 10/07/2024 | 75.43 | 75.54 | 74.50 | 74.74 | 201,487 | 74.74 |
| 10/04/2024 | 76.29 | 76.29 | 75.10 | 75.71 | 203,287 | 75.71 |
| 10/03/2024 | 76.22 | 76.58 | 75.39 | 75.62 | 372,316 | 75.62 |
| 10/02/2024 | 75.90 | 77.24 | 75.70 | 76.69 | 407,027 | 76.69 |
| 10/01/2024 | 76.34 | 76.34 | 75.35 | 75.85 | 266,122 | 75.85 |
| 9/30/2024 | 75.62 | 76.60 | 75.28 | 76.53 | 494,811 | 76.53 |
| 9/27/2024 | 76.31 | 76.71 | 75.56 | 75.61 | 307,334 | 75.61 |
| 9/26/2024 | 75.83 | 75.85 | 74.64 | 75.84 | 402,928 | 75.84 |
| 9/25/2024 | 74.34 | 75.24 | 73.94 | 74.99 | 674,334 | 74.99 |
| 9/24/2024 | 73.22 | 74.37 | 72.95 | 74.30 | 379,658 | 74.30 |
| 9/23/2024 | 73.40 | 73.77 | 72.51 | 72.85 | 275,847 | 72.85 |
| 9/20/2024 | 72.75 | 73.48 | 72.58 | 73.26 | 1,031,212 | 73.26 |
| 9/19/2024 | 73.58 | 73.80 | 71.46 | 72.61 | 379,554 | 72.61 |
| 9/18/2024 | 71.97 | 73.54 | 71.59 | 72.68 | 379,019 | 72.68 |
| 9/17/2024 | 72.14 | 72.31 | 72.14 | 71.88 | 345,207 | 71.88 |
| 9/16/2024 | 71.95 | 72.42 | 70.47 | 71.70 | 296,922 | 71.70 |