Diodes Stock Price History
NASDAQ: DIODTechnologySemiconductorsUSD
94.94-1.30 (-1.35%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DIOD price history at a glance
The price history for Diodes (DIOD) on this page begins on February 19, 1973, when the stock closed at $0.3457; it most recently closed at $94.94 on October 5, 2026. The highest price in this record is $125.99, reached on June 22, 2026; the latest close is 24.6% below that peak. Across the 52 complete calendar years in the table, DIOD finished higher in 31 and lower in 21. Its best year was 1999 (+330.0%) and its worst was 2008 (-76.0%).
Over roughly 54 years the share price changed +27363.1%, a 11.0% compound annual price return (excluding dividends). In the last 12 months alone, DIOD has gained 80.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $125.99
- Date of high
- Jun 22, 2026
- Low since 1973
- $0.0494
- Date of low
- Dec 23, 1974
- 52-week high
- $125.99
- 52-week low
- $42.28
- Last close
- $94.94
DIOD returns
1 week
-8.57%
1 month
+5.41%
3 months
-1.49%
6 months
+14.29%
Year to date
+92.42%
1 year
+80.87%
3 years
+22.44%
5 years
+8.45%
DIOD price return, excluding dividends.
DIOD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 94.94 | +84.60% |
| 2025 | 51.43 | -19.10% |
| 2024 | 63.57 | -21.05% |
| 2023 | 80.52 | +5.75% |
| 2022 | 76.14 | -30.66% |
| 2021 | 109.81 | +55.76% |
| 2020 | 70.50 | +24.47% |
| 2019 | 56.64 | +79.52% |
| 2018 | 31.55 | +10.05% |
| 2017 | 28.67 | +11.69% |
| 2016 | 25.67 | +11.71% |
| 2015 | 22.98 | -15.98% |
| 2014 | 27.35 | +19.17% |
| 2013 | 22.95 | +26.66% |
| 2012 | 18.12 | -14.93% |
| 2011 | 21.30 | -21.08% |
| 2010 | 26.99 | +32.24% |
| 2009 | 20.41 | +210.18% |
| 2008 | 6.58 | -75.97% |
| 2007 | 27.38 | +15.76% |
| 2006 | 23.65 | +14.27% |
| 2005 | 20.70 | +105.81% |
| 2004 | 10.06 | +19.04% |
| 2003 | 8.45 | +180.94% |
| 2002 | 3.01 | +30.97% |
| 2001 | 2.30 | -25.30% |
| 2000 | 3.07 | -27.62% |
| 1999 | 4.25 | +329.98% |
| 1998 | 0.9877 | -48.05% |
| 1997 | 1.90 | +24.19% |
| 1996 | 1.53 | -26.19% |
| 1995 | 2.07 | +109.99% |
| 1994 | 0.9877 | -6.97% |
| 1993 | 1.06 | +290.91% |
| 1992 | 0.2716 | +37.52% |
| 1991 | 0.1975 | -11.12% |
| 1990 | 0.2222 | -40.01% |
| 1989 | 0.3704 | -11.77% |
| 1988 | 0.4198 | +6.25% |
| 1987 | 0.3951 | -38.46% |
| 1986 | 0.642 | -21.21% |
| 1985 | 0.8148 | +3.13% |
| 1984 | 0.7901 | -39.62% |
| 1983 | 1.31 | +120.82% |
| 1982 | 0.5926 | +100.00% |
| 1981 | 0.2963 | 0.00% |
| 1980 | 0.2963 | +20.01% |
| 1979 | 0.2469 | +11.12% |
| 1978 | 0.2222 | +28.59% |
| 1977 | 0.1728 | -6.70% |
| 1976 | 0.1852 | +36.38% |
| 1975 | 0.1358 | +57.18% |
| 1974 | 0.0864 | -73.08% |
| 1973* | 0.321 | -7.14% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
DIOD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 97.72 | 97.72 | 94.34 | 94.94 | -1.35% | |
| 98.62 | 99.95 | 95.34 | 96.24 | -4.38% | |
| 104.61 | 105.23 | 98.16 | 100.65 | -6.58% | |
| 107.56 | 110.86 | 106.45 | 107.74 | +4.07% | |
| 105.20 | 105.20 | 101.15 | 103.53 | -0.30% | |
| 100.98 | 105.64 | 100.45 | 103.84 | +6.51% | |
| 96.18 | 97.62 | 95.00 | 97.49 | +0.72% | |
| 97.18 | 98.23 | 96.01 | 96.79 | -0.40% | |
| 97.97 | 98.74 | 95.96 | 97.18 | +0.84% | |
| 95.84 | 96.57 | 92.90 | 96.37 | +0.55% | |
| 95.89 | 97.91 | 95.13 | 95.84 | +1.16% | |
| 93.70 | 95.17 | 91.85 | 94.74 | -0.81% | |
| 94.79 | 95.83 | 92.23 | 95.51 | -0.45% | |
| 90.25 | 96.43 | 89.56 | 95.94 | +5.74% | |
| 94.43 | 94.43 | 90.68 | 90.73 | -1.78% | |
| 92.20 | 92.43 | 90.25 | 92.37 | +1.74% | |
| 92.79 | 93.50 | 90.58 | 90.79 | +1.52% | |
| 91.62 | 92.68 | 87.43 | 89.43 | -0.93% | |
| 91.71 | 91.81 | 86.85 | 90.27 | -0.04% | |
| 89.49 | 92.13 | 88.24 | 90.31 | -4.95% | |
| 93.36 | 95.76 | 91.37 | 95.01 | +3.65% | |
| 87.30 | 92.55 | 87.10 | 91.66 | +1.77% | |
| 89.56 | 92.24 | 89.38 | 90.07 | -0.93% | |
| 93.34 | 93.76 | 90.28 | 90.92 | -0.95% | |
| 91.29 | 92.06 | 88.88 | 91.79 | +2.05% | |
| 89.83 | 90.67 | 87.23 | 89.95 | -0.09% | |
| 87.72 | 90.15 | 85.77 | 90.03 | +3.33% | |
| 88.61 | 89.08 | 86.72 | 87.13 | -4.04% | |
| 89.14 | 90.95 | 88.00 | 90.80 | +3.18% | |
| 90.87 | 90.87 | 86.00 | 88.00 | -3.15% | |
| 92.45 | 92.89 | 90.20 | 90.86 | +0.35% | |
| 93.19 | 94.32 | 90.31 | 90.54 | -2.59% | |
| 92.28 | 92.96 | 89.74 | 92.95 | +3.57% | |
| 92.22 | 92.22 | 88.56 | 89.75 | -4.56% | |
| 92.15 | 95.17 | 90.36 | 94.04 | +3.64% | |
| 93.51 | 95.81 | 90.38 | 90.74 | -3.80% | |
| 100.89 | 100.89 | 91.90 | 94.32 | -4.82% | |
| 103.01 | 103.64 | 98.15 | 99.10 | -7.87% | |
| 104.00 | 110.11 | 103.40 | 107.56 | +3.94% | |
| 98.65 | 103.71 | 97.76 | 103.48 | +6.47% | |
| 101.55 | 105.09 | 96.10 | 97.19 | -9.20% | |
| 106.65 | 107.82 | 105.24 | 107.04 | +3.77% | |
| 103.17 | 105.26 | 101.02 | 103.15 | +2.19% | |
| 106.52 | 106.97 | 100.79 | 100.94 | -4.02% | |
| 100.85 | 105.76 | 100.02 | 105.17 | +6.53% | |
| 99.63 | 103.25 | 92.42 | 98.72 | +15.34% | |
| 85.75 | 89.08 | 84.20 | 85.59 | -3.06% | |
| 86.88 | 89.15 | 85.50 | 88.29 | +7.55% | |
| 80.50 | 84.00 | 79.17 | 82.09 | -0.28% | |
| 86.23 | 87.77 | 81.43 | 82.32 | +0.39% | |
| 80.50 | 83.55 | 79.12 | 82.00 | +7.77% | |
| 78.99 | 80.59 | 74.34 | 76.09 | -5.23% | |
| 81.43 | 82.03 | 78.12 | 80.29 | -6.53% | |
| 87.94 | 89.30 | 82.69 | 85.90 | -1.39% | |
| 91.51 | 92.44 | 86.34 | 87.11 | -6.07% | |
| 92.63 | 94.75 | 90.74 | 92.74 | -2.39% | |
| 91.18 | 95.96 | 90.93 | 95.01 | +1.34% | |
| 91.56 | 94.39 | 90.14 | 93.75 | +7.43% | |
| 88.99 | 90.47 | 86.67 | 87.27 | +0.29% | |
| 84.83 | 89.68 | 82.00 | 87.02 | -2.53% | |
| 93.96 | 95.35 | 88.82 | 89.28 | -7.88% | |
| 96.75 | 97.18 | 92.34 | 96.92 | +1.88% | |
| 99.28 | 99.28 | 93.19 | 95.13 | +3.08% | |
| 93.40 | 94.41 | 91.78 | 92.29 | -4.24% | |
| 93.01 | 97.20 | 92.57 | 96.38 | +1.67% | |
| 97.23 | 98.02 | 94.71 | 94.80 | +2.19% | |
| 91.31 | 93.34 | 90.10 | 92.77 | +1.31% | |
| 92.23 | 93.94 | 88.22 | 91.57 | -6.22% | |
| 98.75 | 104.35 | 97.10 | 97.64 | +1.44% | |
| 105.74 | 106.09 | 94.45 | 96.25 | -8.67% | |
| 105.83 | 108.89 | 104.40 | 105.39 | -3.70% | |
| 105.06 | 110.08 | 103.52 | 109.44 | +5.32% | |
| 104.19 | 104.81 | 97.81 | 103.91 | -0.22% | |
| 109.07 | 109.13 | 101.17 | 104.14 | -9.42% | |
| 117.30 | 121.00 | 112.22 | 114.97 | +1.71% | |
| 112.09 | 114.90 | 108.50 | 113.04 | +0.86% | |
| 113.40 | 116.73 | 111.11 | 112.08 | -8.70% | |
| 125.82 | 125.99 | 121.41 | 122.76 | +2.76% | |
| 113.25 | 123.50 | 113.25 | 119.46 | +9.80% | |
| 111.34 | 114.80 | 108.26 | 108.80 | -0.67% | |
| 112.37 | 116.57 | 109.33 | 109.53 | -3.20% | |
| 112.67 | 116.12 | 111.68 | 113.15 | +4.05% | |
| 106.39 | 111.34 | 105.46 | 108.75 | +1.79% | |
| 103.51 | 106.93 | 99.86 | 106.84 | +6.36% | |
| 101.83 | 106.90 | 99.29 | 100.45 | -2.96% | |
| 107.44 | 109.97 | 97.12 | 103.51 | -1.10% | |
| 105.39 | 106.34 | 103.02 | 104.66 | +3.56% | |
| 106.86 | 107.51 | 100.06 | 101.06 | -10.17% | |
| 111.65 | 115.50 | 107.86 | 112.50 | -3.20% | |
| 115.80 | 121.96 | 112.54 | 116.22 | +1.83% | |
| 104.74 | 114.34 | 104.68 | 114.13 | +11.94% | |
| 103.58 | 106.39 | 100.75 | 101.96 | -3.19% | |
| 111.00 | 114.00 | 104.25 | 105.32 | -4.16% | |
| 108.27 | 110.44 | 105.18 | 109.89 | +0.70% | |
| 110.08 | 111.00 | 104.94 | 109.13 | +0.82% | |
| 103.99 | 108.92 | 103.31 | 108.24 | +8.62% | |
| 97.55 | 101.00 | 96.25 | 99.65 | +3.48% | |
| 96.65 | 97.92 | 94.95 | 96.30 | -0.87% | |
| 96.20 | 98.72 | 95.50 | 97.15 | +3.63% | |
| 92.01 | 95.36 | 91.02 | 93.75 | -1.15% | |
| 101.94 | 101.94 | 93.69 | 94.84 | -5.20% | |
| 99.95 | 101.80 | 97.53 | 100.04 | -3.48% | |
| 101.74 | 104.35 | 99.91 | 103.65 | +1.66% | |
| 106.38 | 106.38 | 101.96 | 101.96 | -1.44% | |
| 108.80 | 110.32 | 100.74 | 103.45 | -7.63% | |
| 112.03 | 112.72 | 107.04 | 111.99 | +0.52% | |
| 108.33 | 113.89 | 104.33 | 111.41 | -1.05% | |
| 116.83 | 117.80 | 111.48 | 112.59 | -2.98% | |
| 114.35 | 116.49 | 112.40 | 116.05 | +3.16% | |
| 110.00 | 112.60 | 108.11 | 112.50 | +3.50% | |
| 109.19 | 110.00 | 106.91 | 108.70 | +0.42% | |
| 107.01 | 108.87 | 105.70 | 108.24 | +1.02% | |
| 101.96 | 107.61 | 101.50 | 107.15 | +6.09% | |
| 98.76 | 103.58 | 98.40 | 101.00 | +4.48% | |
| 98.01 | 100.25 | 95.08 | 96.67 | -4.55% | |
| 104.27 | 104.90 | 99.03 | 101.28 | -2.99% | |
| 104.75 | 108.00 | 101.01 | 104.40 | +3.98% | |
| 99.09 | 101.92 | 98.35 | 100.40 | +2.76% | |
| 99.05 | 99.80 | 96.37 | 97.70 | +0.72% | |
| 96.75 | 99.15 | 96.62 | 97.00 | +0.35% | |
| 94.99 | 97.96 | 94.97 | 96.66 | +1.92% | |
| 95.40 | 98.18 | 94.05 | 94.84 | +0.95% | |
| 89.58 | 93.98 | 89.58 | 93.95 | +4.09% | |
| 87.19 | 90.34 | 85.85 | 90.26 | +3.13% | |
| 89.14 | 89.14 | 86.49 | 87.52 | -0.84% | |
| 85.00 | 88.33 | 83.52 | 88.26 | +6.25% | |
| 83.10 | 85.54 | 82.84 | 83.07 | +0.95% | |
| 78.84 | 82.82 | 78.81 | 82.29 | +4.69% | |
| 78.00 | 79.00 | 76.51 | 78.60 | +7.26% | |
| 73.91 | 74.00 | 72.22 | 73.28 | -0.46% | |
| 69.68 | 78.00 | 69.24 | 73.62 | +7.35% | |
| 66.04 | 69.62 | 66.02 | 68.58 | -0.49% | |
| 70.06 | 72.00 | 68.79 | 68.92 | +0.97% | |
| 65.96 | 68.45 | 65.01 | 68.26 | +6.11% | |
| 69.56 | 71.00 | 63.82 | 64.33 | -5.67% | |
| 70.00 | 71.99 | 67.84 | 68.20 | -3.94% | |
| 72.17 | 74.35 | 70.72 | 71.00 | -3.36% | |
| 74.00 | 75.05 | 72.74 | 73.47 | +1.67% | |
| 66.72 | 73.24 | 66.06 | 72.26 | +6.16% | |
| 67.25 | 69.64 | 65.72 | 68.07 | +5.13% | |
| 67.62 | 67.71 | 63.90 | 64.75 | -3.52% | |
| 64.90 | 68.06 | 63.95 | 67.11 | +0.54% | |
| 66.12 | 67.79 | 65.69 | 66.75 | +0.24% | |
| 66.34 | 68.06 | 65.37 | 66.59 | +1.05% | |
| 65.30 | 67.05 | 64.75 | 65.90 | +3.16% | |
| 62.48 | 64.45 | 61.67 | 63.88 | +3.62% | |
| 62.25 | 62.74 | 60.74 | 61.65 | -3.26% | |
| 63.12 | 64.41 | 62.54 | 63.73 | +1.14% | |
| 62.24 | 63.95 | 62.05 | 63.01 | +1.12% | |
| 60.16 | 62.58 | 58.34 | 62.31 | +0.68% | |
| 62.24 | 62.87 | 61.16 | 61.89 | -3.93% | |
| 64.89 | 66.19 | 63.64 | 64.42 | -2.62% | |
| 67.88 | 67.88 | 65.35 | 66.15 | -0.96% | |
| 69.06 | 69.64 | 66.00 | 66.79 | -7.36% | |
| 66.78 | 72.31 | 66.78 | 72.10 | +5.67% | |
| 67.89 | 68.36 | 66.50 | 68.23 | -2.01% | |
| 70.55 | 70.80 | 68.00 | 69.63 | -1.65% | |
| 70.68 | 71.80 | 68.62 | 70.80 | +2.18% | |
| 68.82 | 71.67 | 68.82 | 69.29 | +2.02% | |
| 68.27 | 70.00 | 66.65 | 67.92 | -0.77% | |
| 66.26 | 68.98 | 65.07 | 68.45 | +1.80% | |
| 66.56 | 67.59 | 65.34 | 67.24 | -0.88% | |
| 68.56 | 69.53 | 67.00 | 67.84 | +0.44% | |
| 70.12 | 70.58 | 66.65 | 67.54 | -4.97% | |
| 70.55 | 72.79 | 69.39 | 71.07 | -1.40% | |
| 78.12 | 79.00 | 71.16 | 72.08 | -7.59% | |
| 72.04 | 81.71 | 71.83 | 78.00 | +26.42% | |
| 61.23 | 62.67 | 61.03 | 61.70 | +0.97% | |
| 60.21 | 61.85 | 59.67 | 61.11 | +0.44% | |
| 59.75 | 61.53 | 59.10 | 60.84 | +1.89% | |
| 58.31 | 60.30 | 56.72 | 59.71 | +0.73% | |
| 58.83 | 61.50 | 58.54 | 59.28 | +1.54% | |
| 60.85 | 61.19 | 57.11 | 58.38 | -3.76% | |
| 58.18 | 61.32 | 58.18 | 60.66 | +2.48% | |
| 58.95 | 59.98 | 58.11 | 59.19 | -1.78% | |
| 59.81 | 60.50 | 57.81 | 60.26 | +0.47% | |
| 59.86 | 61.36 | 58.87 | 59.98 | +3.13% | |
| 57.28 | 58.50 | 56.67 | 58.16 | +2.30% | |
| 56.16 | 57.11 | 56.05 | 56.85 | +0.67% | |
| 58.17 | 58.87 | 55.89 | 56.47 | -3.16% | |
| 59.76 | 60.44 | 57.73 | 58.31 | -1.24% | |
| 57.83 | 59.56 | 57.18 | 59.04 | +4.79% | |
| 55.25 | 57.43 | 55.12 | 56.34 | -0.98% | |
| 58.00 | 58.29 | 56.79 | 56.90 | -0.99% | |
| 56.54 | 57.98 | 56.20 | 57.47 | +2.97% | |
| 53.96 | 56.32 | 53.96 | 55.81 | +2.86% | |
| 54.68 | 55.65 | 54.06 | 54.26 | -0.06% | |
| 54.57 | 54.95 | 53.60 | 54.29 | -1.43% | |
| 54.92 | 55.36 | 54.20 | 55.08 | +0.29% | |
| 53.22 | 55.33 | 53.18 | 54.92 | +2.16% | |
| 54.27 | 54.29 | 52.54 | 53.76 | -1.97% | |
| 52.36 | 54.94 | 52.08 | 54.84 | +5.40% | |
| 51.65 | 54.17 | 51.65 | 52.03 | +1.17% | |
| 50.47 | 51.55 | 50.27 | 51.43 | +4.24% | |
| 50.24 | 50.38 | 49.13 | 49.34 | -1.10% | |
| 50.11 | 50.58 | 49.89 | 49.89 | -0.26% | |
| 50.04 | 50.82 | 49.55 | 50.02 | -0.73% | |
| 50.56 | 50.67 | 50.04 | 50.39 | +0.30% | |
| 50.02 | 50.51 | 49.99 | 50.24 | +0.22% | |
| 50.19 | 50.55 | 49.62 | 50.13 | -0.87% | |
| 51.69 | 52.41 | 50.47 | 50.57 | -0.65% | |
| 50.94 | 52.64 | 50.61 | 50.90 | +0.08% | |
| 51.19 | 51.71 | 50.49 | 50.86 | +1.74% | |
| 50.40 | 51.42 | 49.82 | 49.99 | -0.79% | |
| 50.59 | 50.79 | 49.82 | 50.39 | -0.30% | |
| 51.03 | 51.03 | 49.50 | 50.54 | -0.10% | |
| 51.65 | 52.63 | 50.24 | 50.59 | -2.73% | |
| 52.64 | 53.00 | 51.80 | 52.01 | -1.44% | |
| 51.36 | 53.20 | 50.32 | 52.77 | +2.67% | |
| 52.12 | 52.45 | 51.27 | 51.40 | -1.72% | |
| 53.41 | 53.52 | 51.96 | 52.30 | -0.53% | |
| 51.95 | 53.21 | 51.75 | 52.58 | +1.72% | |
| 51.14 | 52.33 | 50.36 | 51.69 | +0.70% | |
| 47.22 | 51.71 | 47.06 | 51.33 | +9.63% | |
| 46.75 | 47.13 | 45.58 | 46.82 | +1.41% | |
| 45.50 | 46.54 | 45.35 | 46.17 | -0.09% | |
| 46.32 | 46.62 | 45.86 | 46.21 | +0.22% | |
| 45.09 | 46.43 | 44.77 | 46.11 | +2.04% | |
| 44.55 | 46.17 | 44.55 | 45.19 | -0.53% | |
| 44.74 | 46.00 | 44.41 | 45.43 | +1.54% | |
| 42.45 | 45.29 | 42.34 | 44.74 | +5.62% | |
| 44.05 | 44.95 | 42.28 | 42.36 | -1.79% | |
| 43.39 | 43.95 | 42.90 | 43.13 | +0.05% | |
| 43.13 | 43.80 | 42.89 | 43.11 | -1.44% | |
| 43.90 | 44.77 | 43.14 | 43.74 | -1.86% | |
| 43.80 | 45.11 | 43.50 | 44.57 | -0.96% | |
| 46.00 | 46.70 | 44.83 | 45.00 | -3.76% | |
| 47.40 | 47.88 | 46.51 | 46.76 | -0.28% | |
| 46.56 | 46.97 | 46.08 | 46.89 | +0.60% | |
| 44.35 | 46.66 | 44.26 | 46.61 | +5.26% | |
| 46.62 | 47.50 | 43.27 | 44.28 | -14.52% | |
| 52.03 | 52.29 | 51.08 | 51.80 | -1.13% | |
| 50.88 | 52.86 | 50.27 | 52.39 | +2.97% | |
| 52.07 | 52.61 | 50.74 | 50.88 | -4.47% | |
| 53.58 | 53.93 | 52.07 | 53.26 | -0.19% | |
| 52.74 | 53.54 | 52.50 | 53.36 | +0.87% | |
| 54.27 | 55.11 | 52.74 | 52.90 | -2.86% | |
| 56.12 | 56.12 | 53.96 | 54.46 | -2.45% | |
| 56.37 | 56.59 | 55.48 | 55.83 | -1.41% | |
| 58.01 | 58.45 | 56.56 | 56.63 | -0.74% | |
| 58.80 | 58.80 | 57.01 | 57.05 | -1.38% | |
| 55.89 | 57.90 | 55.16 | 57.85 | +2.84% | |
| 57.04 | 57.69 | 50.00 | 56.25 | -3.65% | |
| 56.80 | 58.56 | 56.29 | 58.38 | +2.17% | |
| 55.53 | 57.25 | 55.12 | 57.14 | +4.81% | |
| 54.67 | 55.46 | 53.50 | 54.52 | -2.21% | |
| 56.15 | 56.19 | 54.90 | 55.75 | +0.32% | |
| 54.85 | 55.59 | 53.96 | 55.57 | +3.35% | |
| 50.50 | 55.04 | 50.50 | 53.77 | +4.25% | |
| 50.25 | 51.94 | 49.81 | 51.58 | +6.64% | |
| 52.45 | 53.05 | 48.25 | 48.37 | -7.85% | |
| 52.44 | 52.54 | 51.49 | 52.49 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DIOD chart for longer ranges.