Dolby Laboratories Stock Price History
NYSE: DLBMiscellaneousMulti-Sector CompaniesUSD
58.74+0.29 (+0.50%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DLB price history at a glance
The price history for Dolby Laboratories (DLB) on this page begins on February 14, 2005, when the stock closed at $24.57; it most recently closed at $58.74 on October 5, 2026. The highest price in this record is $104.74, reached on May 3, 2021; the latest close is 43.9% below that peak. Across the 20 complete calendar years in the table, DLB finished higher in 11 and lower in 9. Its best year was 2006 (+81.9%) and its worst was 2011 (-54.3%).
Over roughly 22 years the share price changed +139.1%, a 4.1% compound annual price return (excluding dividends). In the last 12 months alone, DLB has lost 16.2%. 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 2005
- $104.74
- Date of high
- May 3, 2021
- Low since 2005
- $14.50
- Date of low
- Aug 29, 2005
- 52-week high
- $69.95
- 52-week low
- $48.26
- IPO year
- 2005
- Last close
- $58.74
DLB returns
1 week
-0.25%
1 month
-5.01%
3 months
+17.95%
6 months
-3.09%
Year to date
-8.53%
1 year
-16.19%
3 years
-27.34%
5 years
-34.89%
DLB price return, excluding dividends.
DLB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 58.74 | -7.54% |
| 2025 | 63.53 | -18.75% |
| 2024 | 78.19 | -9.27% |
| 2023 | 86.18 | +22.17% |
| 2022 | 70.54 | -25.92% |
| 2021 | 95.22 | -1.97% |
| 2020 | 97.13 | +39.90% |
| 2019 | 69.43 | +12.46% |
| 2018 | 61.74 | -0.42% |
| 2017 | 62.00 | +37.20% |
| 2016 | 45.19 | +34.29% |
| 2015 | 33.65 | -22.48% |
| 2014 | 43.41 | +10.74% |
| 2013 | 39.20 | +28.78% |
| 2012 | 30.44 | -0.23% |
| 2011 | 30.51 | -54.26% |
| 2010 | 66.70 | +39.74% |
| 2009 | 47.73 | +43.98% |
| 2008 | 33.15 | -27.19% |
| 2007 | 45.53 | +46.78% |
| 2006 | 31.02 | +81.94% |
| 2005* | 17.05 | -30.61% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
DLB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 58.76 | 59.19 | 58.47 | 58.74 | +0.50% | |
| 58.16 | 59.07 | 57.86 | 58.45 | +0.17% | |
| 58.28 | 58.71 | 57.53 | 58.35 | -0.19% | |
| 59.68 | 59.68 | 58.34 | 58.46 | -1.52% | |
| 58.87 | 59.64 | 58.19 | 59.36 | +0.80% | |
| 59.45 | 59.45 | 58.71 | 58.89 | -0.29% | |
| 59.32 | 59.66 | 58.08 | 59.06 | +0.49% | |
| 58.25 | 59.18 | 58.08 | 58.77 | +1.45% | |
| 57.97 | 58.09 | 57.32 | 57.93 | -0.45% | |
| 58.07 | 58.47 | 57.65 | 58.19 | -0.63% | |
| 57.70 | 58.64 | 57.22 | 58.56 | +1.74% | |
| 58.01 | 58.98 | 56.39 | 57.56 | -0.81% | |
| 58.67 | 59.97 | 57.84 | 58.03 | -0.63% | |
| 58.11 | 58.57 | 56.49 | 58.40 | +1.87% | |
| 57.97 | 58.34 | 56.87 | 57.33 | -0.56% | |
| 57.54 | 57.85 | 57.07 | 57.65 | +0.31% | |
| 59.21 | 59.21 | 57.43 | 57.47 | -2.16% | |
| 60.00 | 60.30 | 58.68 | 58.74 | -2.68% | |
| 61.50 | 61.90 | 59.89 | 60.36 | -2.50% | |
| 65.00 | 65.70 | 61.70 | 61.91 | -3.99% | |
| 62.81 | 64.62 | 62.36 | 64.48 | +2.97% | |
| 61.76 | 62.92 | 61.37 | 62.62 | +1.26% | |
| 62.54 | 62.67 | 61.55 | 61.84 | -0.77% | |
| 61.64 | 62.41 | 60.68 | 62.32 | +0.58% | |
| 61.45 | 61.96 | 60.91 | 61.96 | +0.06% | |
| 62.20 | 62.70 | 61.75 | 61.92 | +0.21% | |
| 61.25 | 62.27 | 60.94 | 61.79 | +0.59% | |
| 60.96 | 61.78 | 60.02 | 61.43 | -0.21% | |
| 61.33 | 62.30 | 60.14 | 61.56 | +0.10% | |
| 62.09 | 62.66 | 60.23 | 61.50 | -1.46% | |
| 63.38 | 64.86 | 62.37 | 62.41 | -3.91% | |
| 65.46 | 66.62 | 64.89 | 64.95 | -1.77% | |
| 65.72 | 66.48 | 65.00 | 66.12 | +0.11% | |
| 65.04 | 66.42 | 64.92 | 66.05 | +1.20% | |
| 64.58 | 65.36 | 64.08 | 65.27 | +1.68% | |
| 62.35 | 64.30 | 62.00 | 64.19 | +2.38% | |
| 61.54 | 62.89 | 61.54 | 62.70 | +2.62% | |
| 61.38 | 61.72 | 60.86 | 61.10 | -0.41% | |
| 61.76 | 62.16 | 61.33 | 61.35 | -1.67% | |
| 62.46 | 63.00 | 61.71 | 62.39 | +0.03% | |
| 61.47 | 62.42 | 60.95 | 62.37 | +1.60% | |
| 60.75 | 61.65 | 60.16 | 61.39 | +0.05% | |
| 61.50 | 62.41 | 61.09 | 61.36 | -1.19% | |
| 61.52 | 62.33 | 61.07 | 62.10 | +0.53% | |
| 61.50 | 61.84 | 61.02 | 61.77 | +1.40% | |
| 60.90 | 62.15 | 60.70 | 60.92 | -0.72% | |
| 61.28 | 61.50 | 60.32 | 61.36 | +0.23% | |
| 59.00 | 61.25 | 58.65 | 61.22 | +2.49% | |
| 58.89 | 60.61 | 58.84 | 59.73 | +1.56% | |
| 56.55 | 59.45 | 54.61 | 58.81 | +13.58% | |
| 52.04 | 52.60 | 51.14 | 51.78 | -1.45% | |
| 52.46 | 53.33 | 52.32 | 52.54 | +0.06% | |
| 51.49 | 53.09 | 51.24 | 52.51 | +2.42% | |
| 50.34 | 51.79 | 50.34 | 51.27 | +2.83% | |
| 49.63 | 50.10 | 49.48 | 49.86 | +1.42% | |
| 49.17 | 49.40 | 48.79 | 49.16 | +0.06% | |
| 49.95 | 49.95 | 48.77 | 49.13 | -1.58% | |
| 50.50 | 50.84 | 49.52 | 49.92 | -1.42% | |
| 49.37 | 50.67 | 48.55 | 50.64 | +3.20% | |
| 49.64 | 50.04 | 48.56 | 49.07 | -1.84% | |
| 49.14 | 50.19 | 48.86 | 49.99 | +1.71% | |
| 48.89 | 50.40 | 48.89 | 49.15 | +1.32% | |
| 48.99 | 49.34 | 48.26 | 48.51 | -1.72% | |
| 50.05 | 50.71 | 49.08 | 49.36 | -0.88% | |
| 50.32 | 50.64 | 49.55 | 49.80 | -0.64% | |
| 49.17 | 50.42 | 48.88 | 50.12 | +0.48% | |
| 48.74 | 50.84 | 48.66 | 49.88 | +1.16% | |
| 50.51 | 51.21 | 48.66 | 49.31 | -1.46% | |
| 51.00 | 51.24 | 50.03 | 50.04 | -2.17% | |
| 53.74 | 53.77 | 50.61 | 51.15 | -2.74% | |
| 53.22 | 53.54 | 52.56 | 52.59 | +0.02% | |
| 51.53 | 52.90 | 51.50 | 52.58 | +0.88% | |
| 53.90 | 53.95 | 51.76 | 52.12 | -2.56% | |
| 52.40 | 53.89 | 52.30 | 53.49 | +1.98% | |
| 52.72 | 53.52 | 52.09 | 52.45 | -0.36% | |
| 52.17 | 52.85 | 51.83 | 52.64 | +1.02% | |
| 52.40 | 52.98 | 51.99 | 52.11 | -0.59% | |
| 51.30 | 52.84 | 51.30 | 52.42 | +0.17% | |
| 51.25 | 52.39 | 50.73 | 52.33 | +2.15% | |
| 52.62 | 53.23 | 51.08 | 51.23 | -3.05% | |
| 53.45 | 54.00 | 52.72 | 52.84 | -1.12% | |
| 53.00 | 54.43 | 52.75 | 53.44 | +1.75% | |
| 52.66 | 52.82 | 52.04 | 52.52 | -0.40% | |
| 52.59 | 52.99 | 51.78 | 52.73 | -0.30% | |
| 53.60 | 54.69 | 52.85 | 52.89 | -2.29% | |
| 53.99 | 54.87 | 53.46 | 54.13 | +0.22% | |
| 53.59 | 54.40 | 53.02 | 54.01 | +0.43% | |
| 54.14 | 54.67 | 53.30 | 53.78 | -0.48% | |
| 55.24 | 55.62 | 53.98 | 54.04 | -1.55% | |
| 55.50 | 55.78 | 54.72 | 54.89 | -1.29% | |
| 55.55 | 55.66 | 54.29 | 55.61 | -0.82% | |
| 56.16 | 56.52 | 55.09 | 56.07 | +0.47% | |
| 55.38 | 56.22 | 55.33 | 55.81 | +1.00% | |
| 55.52 | 55.73 | 54.55 | 55.26 | -0.72% | |
| 56.81 | 57.79 | 55.59 | 55.66 | -1.57% | |
| 54.30 | 56.83 | 54.23 | 56.55 | +3.36% | |
| 54.31 | 55.31 | 53.24 | 54.71 | +1.20% | |
| 53.99 | 54.74 | 52.49 | 54.06 | -0.11% | |
| 53.19 | 54.13 | 52.45 | 54.12 | +1.41% | |
| 54.68 | 54.80 | 53.20 | 53.37 | -1.84% | |
| 54.14 | 54.59 | 53.54 | 54.37 | +0.30% | |
| 54.90 | 55.16 | 54.11 | 54.21 | -1.06% | |
| 54.36 | 54.81 | 53.82 | 54.79 | +0.94% | |
| 54.96 | 55.48 | 53.45 | 54.28 | -1.99% | |
| 57.35 | 57.36 | 55.04 | 55.38 | -3.84% | |
| 58.17 | 58.56 | 56.95 | 57.59 | -0.96% | |
| 57.41 | 58.30 | 56.86 | 58.15 | +1.18% | |
| 58.60 | 59.35 | 57.42 | 57.47 | -0.88% | |
| 59.11 | 59.35 | 57.36 | 57.98 | -1.80% | |
| 58.36 | 59.29 | 57.14 | 59.04 | +1.08% | |
| 57.58 | 59.06 | 57.30 | 58.41 | +1.65% | |
| 60.02 | 62.93 | 55.73 | 57.46 | -10.41% | |
| 63.09 | 64.32 | 62.29 | 64.14 | +1.39% | |
| 62.62 | 63.35 | 62.43 | 63.26 | +0.49% | |
| 64.08 | 64.71 | 62.73 | 62.95 | -1.08% | |
| 64.02 | 64.39 | 63.38 | 63.64 | -0.69% | |
| 63.13 | 64.29 | 62.54 | 64.08 | +1.78% | |
| 64.46 | 64.98 | 62.09 | 62.96 | -3.03% | |
| 65.11 | 65.25 | 64.42 | 64.93 | +0.02% | |
| 64.76 | 65.65 | 64.76 | 64.92 | +0.23% | |
| 64.59 | 65.22 | 64.56 | 64.77 | +0.20% | |
| 64.68 | 65.50 | 64.51 | 64.64 | +0.94% | |
| 63.74 | 64.10 | 63.09 | 64.04 | +1.63% | |
| 62.19 | 63.06 | 62.01 | 63.01 | +1.73% | |
| 61.92 | 62.59 | 61.62 | 61.94 | +0.62% | |
| 60.62 | 61.67 | 59.65 | 61.56 | +1.57% | |
| 60.90 | 61.17 | 60.23 | 60.61 | -0.79% | |
| 61.05 | 61.11 | 60.03 | 61.09 | -0.55% | |
| 62.16 | 62.58 | 61.40 | 61.43 | +0.38% | |
| 61.14 | 61.59 | 60.78 | 61.20 | -0.24% | |
| 61.73 | 61.73 | 60.85 | 61.35 | -0.71% | |
| 60.78 | 62.07 | 59.98 | 61.79 | +1.76% | |
| 60.08 | 60.85 | 59.46 | 60.72 | +1.10% | |
| 58.75 | 60.38 | 58.44 | 60.06 | +3.05% | |
| 58.44 | 58.89 | 57.86 | 58.28 | +0.43% | |
| 58.27 | 58.57 | 57.62 | 58.03 | -1.19% | |
| 58.35 | 59.67 | 58.34 | 58.73 | +0.15% | |
| 59.43 | 59.80 | 58.13 | 58.64 | -0.39% | |
| 59.15 | 59.56 | 58.39 | 58.87 | -1.32% | |
| 60.99 | 61.05 | 59.41 | 59.66 | -1.11% | |
| 61.18 | 61.37 | 59.89 | 60.33 | -1.92% | |
| 60.52 | 61.89 | 60.52 | 61.51 | +1.12% | |
| 60.86 | 61.71 | 60.63 | 60.83 | -1.09% | |
| 61.52 | 62.27 | 61.28 | 61.50 | +0.51% | |
| 60.76 | 61.72 | 60.75 | 61.19 | +1.14% | |
| 62.99 | 63.14 | 60.44 | 60.50 | -3.83% | |
| 63.42 | 64.19 | 62.80 | 62.91 | -1.47% | |
| 64.11 | 64.81 | 63.33 | 63.85 | -0.20% | |
| 65.21 | 65.23 | 63.88 | 63.98 | -1.92% | |
| 64.74 | 65.40 | 63.82 | 65.23 | -0.09% | |
| 65.26 | 65.42 | 64.12 | 65.29 | -0.35% | |
| 64.52 | 65.92 | 64.52 | 65.52 | +1.14% | |
| 64.80 | 65.28 | 64.01 | 64.78 | +0.06% | |
| 63.72 | 65.41 | 63.64 | 64.74 | -0.58% | |
| 65.69 | 66.47 | 64.55 | 65.12 | -2.18% | |
| 64.80 | 66.68 | 64.32 | 66.57 | +1.73% | |
| 64.77 | 66.49 | 64.77 | 65.44 | +1.80% | |
| 64.00 | 64.75 | 63.23 | 64.28 | +0.44% | |
| 63.80 | 65.50 | 63.55 | 64.00 | +0.34% | |
| 63.57 | 64.07 | 62.76 | 63.78 | -0.31% | |
| 64.17 | 65.66 | 63.77 | 63.98 | -0.42% | |
| 64.86 | 64.87 | 63.78 | 64.25 | -0.88% | |
| 63.86 | 65.12 | 63.82 | 64.82 | +1.84% | |
| 66.14 | 66.34 | 63.62 | 63.65 | -3.59% | |
| 66.90 | 67.82 | 65.92 | 66.02 | -0.83% | |
| 69.47 | 69.95 | 65.59 | 66.57 | -3.65% | |
| 68.17 | 69.38 | 67.64 | 69.09 | +1.32% | |
| 66.60 | 68.44 | 66.42 | 68.19 | +2.42% | |
| 64.51 | 66.70 | 64.16 | 66.58 | +2.67% | |
| 64.26 | 65.00 | 64.04 | 64.85 | +1.38% | |
| 64.68 | 65.47 | 63.76 | 63.97 | -0.79% | |
| 61.01 | 64.69 | 60.92 | 64.48 | +5.60% | |
| 63.83 | 64.00 | 60.78 | 61.06 | -5.33% | |
| 63.86 | 65.10 | 63.24 | 64.50 | +0.48% | |
| 62.80 | 65.15 | 61.78 | 64.19 | +1.84% | |
| 61.10 | 63.04 | 60.14 | 63.03 | +3.01% | |
| 61.74 | 61.90 | 61.02 | 61.19 | -0.28% | |
| 61.87 | 61.87 | 60.56 | 61.36 | -1.22% | |
| 62.33 | 62.52 | 61.92 | 62.12 | +0.11% | |
| 62.70 | 62.70 | 61.64 | 62.05 | -1.02% | |
| 62.45 | 63.32 | 62.45 | 62.69 | +0.87% | |
| 62.00 | 63.10 | 61.77 | 62.15 | +0.83% | |
| 61.86 | 62.27 | 61.33 | 61.64 | -1.34% | |
| 63.19 | 63.54 | 62.41 | 62.48 | -1.39% | |
| 63.77 | 64.17 | 63.23 | 63.36 | -0.28% | |
| 63.77 | 63.99 | 63.11 | 63.54 | -0.42% | |
| 64.42 | 64.50 | 63.14 | 63.81 | -0.95% | |
| 64.20 | 64.87 | 63.78 | 64.42 | +0.11% | |
| 63.66 | 64.43 | 63.05 | 64.35 | +1.15% | |
| 63.99 | 64.30 | 63.14 | 63.62 | -1.29% | |
| 64.70 | 64.84 | 63.83 | 64.45 | -0.32% | |
| 63.30 | 64.79 | 63.30 | 64.66 | +1.28% | |
| 63.31 | 64.78 | 63.31 | 63.84 | +0.49% | |
| 64.47 | 64.47 | 63.23 | 63.53 | -1.07% | |
| 65.27 | 65.27 | 64.19 | 64.22 | -1.80% | |
| 65.04 | 65.50 | 64.97 | 65.40 | +0.38% | |
| 65.58 | 66.14 | 65.07 | 65.15 | -0.85% | |
| 66.34 | 66.34 | 65.41 | 65.71 | -0.71% | |
| 65.83 | 66.33 | 65.55 | 66.18 | +0.29% | |
| 66.20 | 66.26 | 65.64 | 65.99 | -0.38% | |
| 66.33 | 66.94 | 66.13 | 66.24 | -0.02% | |
| 66.57 | 67.00 | 66.19 | 66.25 | -0.76% | |
| 67.27 | 67.54 | 66.44 | 66.76 | -0.57% | |
| 66.77 | 67.60 | 66.44 | 67.14 | +0.51% | |
| 66.68 | 67.43 | 65.96 | 66.80 | +0.27% | |
| 67.96 | 68.00 | 66.48 | 66.62 | -1.36% | |
| 67.78 | 68.43 | 67.40 | 67.54 | -0.15% | |
| 68.17 | 68.84 | 67.59 | 67.64 | -0.95% | |
| 67.29 | 68.53 | 67.25 | 68.29 | +1.19% | |
| 66.83 | 68.10 | 66.38 | 67.49 | +0.69% | |
| 66.97 | 67.29 | 66.35 | 67.03 | +0.04% | |
| 65.99 | 67.36 | 65.90 | 67.00 | +1.41% | |
| 66.46 | 66.86 | 65.90 | 66.07 | -0.33% | |
| 66.32 | 67.29 | 66.20 | 66.29 | -0.03% | |
| 66.87 | 67.29 | 66.09 | 66.31 | -1.24% | |
| 67.18 | 68.00 | 66.99 | 67.14 | -0.46% | |
| 66.80 | 68.12 | 66.80 | 67.45 | +0.67% | |
| 67.21 | 67.75 | 66.97 | 67.00 | -0.56% | |
| 66.70 | 68.00 | 66.51 | 67.38 | +0.91% | |
| 67.37 | 67.37 | 66.49 | 66.77 | -1.05% | |
| 65.55 | 67.65 | 65.13 | 67.48 | +3.01% | |
| 65.90 | 66.39 | 65.21 | 65.51 | +0.78% | |
| 64.15 | 68.08 | 64.15 | 65.00 | +0.06% | |
| 64.33 | 65.15 | 64.02 | 64.96 | +0.64% | |
| 65.52 | 65.52 | 64.20 | 64.55 | -1.54% | |
| 65.13 | 65.70 | 64.93 | 65.56 | -0.38% | |
| 66.52 | 67.17 | 65.70 | 65.81 | -1.56% | |
| 66.05 | 66.96 | 66.05 | 66.85 | +1.64% | |
| 65.61 | 66.06 | 65.43 | 65.77 | +0.44% | |
| 65.76 | 65.76 | 64.86 | 65.48 | +0.57% | |
| 64.81 | 65.34 | 64.38 | 65.11 | +0.15% | |
| 65.51 | 65.51 | 64.73 | 65.01 | -0.63% | |
| 65.22 | 65.78 | 64.70 | 65.42 | +0.66% | |
| 65.98 | 65.98 | 64.71 | 64.99 | -2.08% | |
| 66.28 | 66.41 | 65.16 | 66.37 | +0.08% | |
| 65.64 | 66.59 | 65.25 | 66.32 | +1.01% | |
| 64.50 | 66.02 | 64.50 | 65.66 | +1.09% | |
| 66.48 | 66.63 | 64.56 | 64.95 | -2.40% | |
| 67.50 | 67.55 | 66.52 | 66.55 | -1.55% | |
| 67.80 | 68.08 | 67.21 | 67.60 | +0.36% | |
| 68.14 | 68.15 | 67.27 | 67.36 | -0.34% | |
| 67.23 | 67.83 | 66.96 | 67.59 | +0.58% | |
| 69.18 | 69.71 | 67.10 | 67.20 | -3.42% | |
| 68.78 | 69.76 | 68.48 | 69.58 | +1.15% | |
| 69.13 | 69.39 | 68.74 | 68.79 | +0.06% | |
| 67.66 | 68.83 | 67.66 | 68.75 | +0.84% | |
| 68.96 | 69.04 | 67.85 | 68.18 | -0.90% | |
| 69.49 | 69.78 | 68.72 | 68.80 | -0.45% | |
| 67.83 | 69.40 | 67.54 | 69.11 | +0.54% | |
| 68.71 | 68.91 | 67.83 | 68.74 | +0.87% | |
| 70.14 | 70.31 | 67.96 | 68.15 | -2.77% | |
| 71.01 | 71.24 | 69.73 | 70.09 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DLB chart for longer ranges.