Dolby Laboratories, Inc.
DLBNYSETechnology● Active
$54.34
+$0.56(+1.04%)
Market Cap$5.2B
P/E Ratio—
52W High$77
52W Low$52.45
Dolby Laboratories, Inc.（DLB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dlb · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$104.25
Aug 17, 2021
-48.0% from here
5-Year Low5Y
$52.45
May 20, 2026
+3.3% from low
IPO Priceadj.
$24.30
Feb 17, 2005
+122.9% since IPO
1 Year Ago
$75.50
Jun 9, 2025
-28.3% in 1Y
5 Years Ago
$97.64
Jun 8, 2021
-44.5% in 5Y
10 Years Ago
$48.04
Jun 8, 2016
+12.7% in 10Y
Historical Price Data · DLB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $54.14 | $54.67 | $53.30 | $53.78 | $53.78 | 593K | -0.66% |
| Jun 4, 2026 | $55.24 | $55.62 | $53.98 | $54.04 | $54.04 | 879K | -2.17% |
| Jun 3, 2026 | $55.50 | $55.78 | $54.72 | $54.89 | $54.89 | 773K | -1.10% |
| Jun 2, 2026 | $55.55 | $55.66 | $54.29 | $55.61 | $55.61 | 864K | +0.11% |
| Jun 1, 2026 | $56.16 | $56.52 | $55.09 | $56.07 | $56.07 | 799K | -0.16% |
| May 29, 2026 | $55.38 | $56.22 | $55.33 | $55.81 | $55.81 | 1.0M | +0.78% |
| May 28, 2026 | $55.52 | $55.73 | $54.55 | $55.26 | $55.26 | 704K | -0.47% |
| May 27, 2026 | $56.81 | $57.79 | $55.59 | $55.66 | $55.66 | 637K | -2.02% |
| May 26, 2026 | $54.30 | $56.83 | $54.23 | $56.55 | $56.55 | 980K | +4.14% |
| May 22, 2026 | $54.31 | $55.31 | $53.24 | $54.71 | $54.71 | 884K | +0.74% |
| May 21, 2026 | $53.99 | $54.74 | $52.49 | $54.06 | $54.06 | 1.2M | +0.13% |
| May 20, 2026 | $53.19 | $54.13 | $52.45 | $54.12 | $54.12 | 962K | +1.75% |
| May 19, 2026 | $54.68 | $54.80 | $53.20 | $53.37 | $53.37 | 832K | -2.40% |
| May 18, 2026 | $54.14 | $54.59 | $53.54 | $54.37 | $54.37 | 691K | +0.42% |
| May 15, 2026 | $54.90 | $55.16 | $54.11 | $54.21 | $54.21 | 853K | -1.26% |
| May 14, 2026 | $54.36 | $54.81 | $53.82 | $54.79 | $54.79 | 852K | +0.79% |
| May 13, 2026 | $54.96 | $55.48 | $53.45 | $54.28 | $54.28 | 1.1M | -1.24% |
| May 12, 2026 | $57.35 | $57.36 | $55.04 | $55.38 | $55.38 | 1.7M | -3.44% |
| May 11, 2026 | $58.17 | $58.56 | $56.95 | $57.59 | $57.59 | 886K | -1.00% |
| May 8, 2026 | $57.41 | $58.30 | $56.86 | $58.15 | $58.15 | 581K | +1.29% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · DLB
Jan 1 → Dec 31 · 6 years2026-16.6%$64.47 → $53.78
-16.6%
2025-18.2%$78.50 → $64.22
-18.2%
2024-8.8%$85.62 → $78.10
-8.8%
2023+21.4%$71.01 → $86.18
+21.4%
2022-25.9%$95.15 → $70.54
-25.9%
2021-3.2%$98.36 → $95.22
-3.2%
Best Year2023 · +21.4%
Worst Year2022 · -25.9%
Positive Years1 / 6
Avg Annual Return-8.5%
6Y Total Return-45.3%
6Y CAGR~-9.6% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.08+0.00%
Mkt Cap $5.04T
Apple Inc.
AAPL
$312.63+0.00%
Mkt Cap $4.59T
Microsoft Corporation
MSFT
$412.12+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.10+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$396.75+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$939.36+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.76+0.00%
Mkt Cap $797.0B
ASML Holding N.V.
ASML
$1,746.10+0.00%
Mkt Cap $673.0B
Oracle Corporation
ORCL
$212.07+0.00%
Mkt Cap $609.9B
Intel Corporation
INTC
$109.81+0.00%
Mkt Cap $551.9BWhat If You Invested in DLB?
If you invested $1,000 in DLB 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,127
Total Return+12.7%
CAGR~+1.2% / yr
Profit+$127
Based on Jun 8, 2016 · $48.04Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Dolby Laboratories, Inc.（DLB）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $54.16。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DLB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DLB 历史股价FMP 日线复权 OHLCV