Diodes Stock Price History, DIOD Historical Prices

Add to My Stocks
$36.36 $0.22 (0.6%) DIOD stock closing price Jun 18, 2018 (Closing)

Diodes stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Diodes P/E ratio data for the stock. The Diodes stock price history chart shows that the stock price was at a low of $16.96 on May 19, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 36.26 36.56 35.76 36.36 285,689 121.2 1.64
2018-06-15 36.35 36.75 35.65 36.58 324,205 121.93 1.65
2018-06-14 36.33 36.63 36.02 36.56 224,028 121.87 1.65
2018-06-13 35.94 36.54 35.69 36.13 243,872 120.43 1.63
2018-06-12 36 36 35.44 35.81 252,130 119.37 1.62
2018-06-11 36.7 36.93 35.6 35.87 303,240 119.57 1.62
2018-06-08 36.25 36.86 36.02 36.52 284,463 121.73 1.65
2018-06-07 36.43 37.29 36.08 36.54 426,489 121.8 1.65
2018-06-06 36.52 37.37 36.36 37.32 430,118 124.4 1.69
2018-06-05 35.91 36.63 35.57 36.6 354,644 122 1.65
2018-06-04 34.75 35.87 34.52 35.77 367,575 119.23 1.62
2018-06-01 34.31 34.77 34.12 34.63 263,518 115.43 1.56
2018-05-31 34.19 34.5 34.03 34.24 288,105 114.13 1.55
2018-05-30 34.4 34.56 33.88 34.18 368,649 113.93 1.54
2018-05-29 33.94 34.51 33.7 34.18 236,781 113.93 1.54
2018-05-25 33.64 34.34 33.55 34.18 210,407 113.93 1.54
2018-05-24 33.32 33.72 33.25 33.55 231,330 111.83 1.52
2018-05-23 33.39 33.75 33.15 33.42 199,625 111.4 1.51
2018-05-22 33.65 34.07 33.56 33.61 487,425 112.03 1.52
2018-05-21 33.67 33.73 33.22 33.47 170,991 111.57 1.51
2018-05-18 33.54 33.58 33.34 33.37 250,399 111.23 1.51
2018-05-17 33.22 33.82 33.17 33.46 239,464 111.53 1.51
2018-05-16 33 33.62 32.92 33.39 225,774 111.3 1.51
2018-05-15 33 33.55 32.95 33.08 346,060 110.27 1.49
2018-05-14 32.79 33.17 32.6 33.05 236,587 110.17 1.49
2018-05-11 33.02 33.06 32.39 32.56 241,364 108.53 1.47
2018-05-10 33.6 33.6 32.43 33.02 365,326 110.07 1.49
2018-05-09 32.05 33.6 31.65 33.44 1,094,670 111.47 1.51
2018-05-08 29.98 30.22 29.5 30.16 406,392 - 1.41
2018-05-07 29.9 30.22 29.77 29.94 171,287 - 1.4
2018-05-04 29 29.83 29 29.8 256,961 - 1.4
2018-05-03 28.85 29.38 28.61 29.09 231,335 - 1.36
2018-05-02 29.19 29.97 28.92 29.08 182,291 - 1.36
2018-05-01 28.4 29.13 28 29.08 179,897 - 1.36
2018-04-30 29.19 29.49 28.35 28.55 298,980 - 1.34
2018-04-27 30.15 30.26 29.14 29.15 150,411 - 1.37
2018-04-26 29.86 30.37 29.7 29.98 140,128 - 1.4
2018-04-25 29.95 30.19 29.24 29.73 223,190 - 1.39
2018-04-24 30.02 30.4 29.67 29.88 181,352 - 1.4
2018-04-23 30.08 30.37 29.69 29.89 406,898 - 1.4
2018-04-20 30.99 31.28 29.86 29.9 572,232 - 1.4
2018-04-19 32.6 32.6 31.06 31.15 455,836 - 1.46
2018-04-18 31.29 31.58 30.69 31.34 334,148 - 1.47
2018-04-17 30.69 31.51 30.69 31.28 271,095 - 1.47
2018-04-16 30.98 30.98 30.46 30.5 243,658 - 1.43
2018-04-13 31.29 31.5 30.74 30.78 253,830 - 1.44
2018-04-12 31.04 31.58 31.04 31.18 219,889 - 1.46
2018-04-11 30.65 31.15 30.15 30.95 125,089 - 1.45
2018-04-10 30.46 31.1 30.06 30.9 200,975 - 1.45
2018-04-09 29.83 30.49 29.59 29.98 237,159 - 1.4
2018-04-06 29.44 30.18 29.38 29.49 461,036 - 1.38
2018-04-05 30.73 30.8 29.65 29.78 332,386 - 1.4
2018-04-04 29.5 30.55 29.5 30.44 438,848 - 1.43
2018-04-03 29.88 30.23 29.45 30.04 244,908 - 1.41
2018-04-02 30.4 30.71 29.21 29.69 401,464 - 1.39
2018-03-30 0 0 0 30.46 0 - -
2018-03-29 30.67 30.99 30.23 30.46 478,358 - 1.43
2018-03-28 30.46 31.1 29.76 30.46 453,080 - 1.43
2018-03-27 32.01 32.01 30.36 30.5 331,629 - 1.43
2018-03-26 31.48 31.99 30.83 31.81 362,249 - 1.49
2018-03-23 32.28 32.28 31 31 271,480 - 1.45
2018-03-22 32.76 32.91 32.3 32.31 358,685 - 1.51
2018-03-21 32.39 33.41 31.97 33.14 398,464 - 1.55
2018-03-20 31.88 32.56 31.84 32.39 548,376 - 1.52
2018-03-19 32.06 32.19 31.36 31.96 176,129 - 1.5
2018-03-16 31.76 32.4 31.72 32.11 432,925 - 1.5
2018-03-15 31.62 31.89 31.5 31.81 212,522 - 1.49
2018-03-14 31.76 31.81 31.38 31.45 271,778 - 1.47
2018-03-13 31.6 31.87 31.39 31.57 494,841 - 1.48
2018-03-12 31.6 31.67 31.33 31.53 248,266 - 1.48
2018-03-09 31.46 31.91 31.31 31.53 291,763 - 1.48
2018-03-08 31.15 31.47 30.99 31.3 377,725 - 1.47
2018-03-07 30.45 31.14 30.4 31.12 376,776 - 1.46
2018-03-06 30.17 30.75 30.17 30.59 170,107 - 1.43
2018-03-05 29.98 30.44 29.6 30.17 269,757 - 1.41
2018-03-02 29.37 30.18 28.82 30.05 185,737 - 1.41
2018-03-01 30.1 30.16 29.1 29.66 415,299 - 1.39
2018-02-28 30.59 30.73 29.96 30.1 242,159 - 1.41
2018-02-27 30.14 30.8 30.12 30.4 348,432 - 1.42
2018-02-26 30.15 30.36 29.85 30.15 169,119 - 1.41
2018-02-23 29.55 30.17 29.55 30.13 249,789 - 1.41
2018-02-22 29.22 29.77 29.08 29.52 352,591 - 1.38
2018-02-21 29.57 29.81 29.2 29.21 252,436 - 1.37
2018-02-20 28.91 29.73 28.42 29.33 179,384 - 1.37
2018-02-19 0 0 0 28.98 0 - -
2018-02-16 29.38 29.54 28.95 28.98 176,050 - 1.36
2018-02-15 29.49 29.71 28.99 29.53 312,020 - 1.38
2018-02-14 28.98 29.4 28.78 29.27 348,520 - 1.37
2018-02-13 28.77 29.26 28.46 29.22 266,583 - 1.37
Get more Data

Diodes Stock History Chart

View DIOD PE ratio, PS ratio stocks charts and compare with peers.
DIOD Chart
Note: Compare Diodes stock price history with the index and industry peers.

Diodes Stock Price History: Past 5 years

Max Stock Price37.32Jun 06,2018
Min Stock Price16.96May 19,2016
Avg Stock Price24.99

Diodes Historical PE ratio: Past 5 years

Max PE Ratio148Nov 09,2016
Min PE Ratio14.75Aug 24,2015
Avg PE Ratio50.88

Diodes Historical PS ratio: Past 5 years

Max PS Ratio1.94Aug 05,2013
Min PS Ratio0.95May 19,2016
Avg PS Ratio1.35

DIOD Industry Peers

Company Price Change (%)
Hittite Microwave (HITT)780.05 (0.06%)
Silicon Motion Technology (SIMO)511.19 (2.39%)
Vishay (VSH)24.250.2 (0.82%)
Rohm (ROHCY)45.470 (0%)
Pericom (PSEM)17.740.01 (0.06%)
Alpha And Omega Semi (AOSL)160.09 (0.56%)
Texas Instruments (TXN)114.391.5 (1.29%)

We provide Diodes share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Diodes stock analysis. The price and volume changes on a daily basis is provided in the Diodes stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. DIOD stock saw a high of $36.56, and a low of $35.76 on last trading day. The average P/S ratio was 1.35 as can be seen from Diodes stock history.