Dolby Laboratories (NY: DLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	69.98	70.08	69.27	69.60	352,733	-1.10(-1.55%)
Jun 29, 2022	71.08	71.08	70.10	70.70	406,377	-0.45(-0.63%)
Jun 28, 2022	72.70	73.10	71.15	71.15	340,387	-1.64(-2.26%)
Jun 27, 2022	74.04	74.04	72.59	72.79	315,120	-1.13(-1.53%)
Jun 24, 2022	71.77	74.07	71.77	73.92	533,102	+2.60(+3.64%)
Jun 23, 2022	70.27	71.37	69.91	71.32	404,644	+1.47(+2.10%)
Jun 22, 2022	68.85	70.19	68.84	69.85	449,062	+0.40(+0.57%)
Jun 21, 2022	69.44	70.09	69.39	69.45	586,930	+0.41(+0.59%)
Jun 17, 2022	68.14	69.56	67.84	69.04	788,848	+1.00(+1.47%)
Jun 16, 2022	69.22	69.24	67.66	68.04	610,263	-2.26(-3.21%)
Jun 15, 2022	70.10	71.05	69.69	70.30	594,206	+0.90(+1.30%)
Jun 14, 2022	69.75	70.05	68.97	69.39	557,425	-0.31(-0.45%)
Jun 13, 2022	70.69	71.27	69.55	69.71	497,229	-2.52(-3.49%)
Jun 10, 2022	72.98	73.13	72.18	72.23	387,199	-1.47(-1.99%)
Jun 09, 2022	74.88	75.26	73.68	73.69	385,039	-1.29(-1.73%)
Jun 08, 2022	75.62	75.84	74.80	74.99	360,440	-0.68(-0.90%)
Jun 07, 2022	75.14	76.28	74.89	75.67	727,682	-0.05(-0.06%)
Jun 06, 2022	76.03	76.63	75.66	75.72	322,256	+0.00(+0.00%)
Jun 03, 2022	76.20	76.21	75.24	75.72	294,370	-0.92(-1.21%)
Jun 02, 2022	75.18	76.67	74.54	76.64	334,374	+1.46(+1.94%)
Jun 01, 2022	75.86	76.09	75.02	75.18	367,771	-0.31(-0.41%)
May 31, 2022	76.01	76.12	75.00	75.49	407,869	-0.68(-0.89%)
May 27, 2022	74.65	76.60	74.65	76.17	421,923	+2.09(+2.82%)
May 26, 2022	72.98	74.86	72.98	74.08	404,501	+0.97(+1.33%)
May 25, 2022	71.53	74.08	71.09	73.11	663,543	+1.21(+1.68%)
May 24, 2022	73.16	73.16	71.46	71.90	672,540	-1.37(-1.87%)
May 23, 2022	73.01	74.17	71.86	73.28	1,026,540	+0.22(+0.31%)
May 20, 2022	74.03	74.03	71.86	73.05	517,100	-0.41(-0.56%)
May 19, 2022	72.69	74.39	71.71	73.46	484,317	+0.52(+0.71%)
May 18, 2022	72.94	74.21	72.77	72.94	565,212	-1.05(-1.42%)
May 17, 2022	73.55	74.12	73.16	74.00	435,493	+1.04(+1.43%)
May 16, 2022	72.58	73.38	72.56	72.95	389,346	+0.02(+0.03%)
May 13, 2022	71.19	73.40	71.10	72.94	404,305	+1.78(+2.51%)
May 12, 2022	70.00	71.27	69.89	71.15	592,315	+1.03(+1.47%)
May 11, 2022	70.43	71.64	69.94	70.12	835,416	+0.06(+0.08%)
May 10, 2022	70.93	71.03	69.59	70.07	481,088	-0.13(-0.18%)
May 09, 2022	68.51	70.92	68.26	70.19	531,140	+0.84(+1.22%)
May 06, 2022	69.15	71.01	68.05	69.35	1,521,391	-3.77(-5.16%)
May 05, 2022	75.65	75.65	72.62	73.12	710,693	-3.06(-4.02%)
May 04, 2022	75.68	76.53	74.34	76.18	1,197,383	+0.69(+0.91%)
May 03, 2022	76.06	76.44	74.91	75.49	689,804	-0.53(-0.70%)
May 02, 2022	74.84	76.22	74.52	76.03	374,473	+0.93(+1.24%)
Apr 29, 2022	75.48	75.93	74.93	75.10	595,154	-0.67(-0.88%)
Apr 28, 2022	74.56	76.00	74.26	75.77	295,806	+2.06(+2.79%)
Apr 27, 2022	74.43	74.99	73.22	73.71	1,481,405	-0.16(-0.21%)
Apr 26, 2022	74.76	75.24	73.57	73.87	835,105	-1.33(-1.77%)
Apr 25, 2022	74.83	75.26	73.83	75.19	353,745	+0.27(+0.36%)
Apr 22, 2022	75.61	75.98	74.82	74.92	404,641	-0.86(-1.14%)
Apr 21, 2022	76.18	76.58	75.19	75.78	281,784	+0.25(+0.33%)
Apr 20, 2022	75.92	75.92	74.85	75.53	222,981	-0.03(-0.04%)
Apr 19, 2022	75.20	76.02	75.13	75.56	256,385	+0.37(+0.49%)
Apr 18, 2022	75.47	76.27	74.86	75.19	366,051	-0.25(-0.33%)
Apr 14, 2022	75.47	76.05	75.21	75.45	343,700	+0.01(+0.01%)
Apr 13, 2022	74.96	75.78	74.75	75.44	250,066	+0.44(+0.58%)
Apr 12, 2022	75.17	76.10	74.52	75.00	376,141	+0.47(+0.62%)
Apr 11, 2022	74.38	74.94	74.19	74.53	263,736	-0.27(-0.36%)
Apr 08, 2022	74.55	75.85	74.06	74.81	342,599	-0.04(-0.05%)
Apr 07, 2022	74.16	75.17	73.84	74.84	398,388	+0.51(+0.69%)
Apr 06, 2022	74.33	74.82	73.77	74.33	297,255	-0.87(-1.16%)
Apr 05, 2022	76.47	77.00	74.91	75.20	362,470	-1.75(-2.28%)
Apr 04, 2022	76.69	77.37	76.58	76.96	450,584	+0.29(+0.38%)