Diodes Stock Price History, DIOD Historical Prices

Add to My Stocks
$29.21 $0.12 (0.41%) DIOD stock closing price Feb 21, 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
2018-02-21 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
2018-02-16 29.38 29.54 28.95 28.98 176,050 - 1.36
2018-02-15 29.49 29.71 28.99 29.53 311,680 - 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
2018-02-12 29.42 29.5 28.31 28.87 459,548 - 1.35
2018-02-09 28.36 29.87 28.31 29.22 824,160 48.7 1.41
2018-02-08 31.41 31.41 27.72 27.98 1,076,967 46.63 1.35
2018-02-07 27.15 27.15 26.09 26.39 383,479 43.98 1.27
2018-02-06 26.53 27.82 26.46 27.33 259,208 45.55 1.32
2018-02-05 27.5 28.01 27 27 397,874 45 1.3
2018-02-02 27.98 28.32 27.56 27.78 201,127 46.3 1.34
2018-02-01 28 28.38 27.85 28.25 332,835 47.08 1.36
2018-01-31 28.58 28.65 28.02 28.19 222,892 46.98 1.36
2018-01-30 28.08 28.69 28 28.3 261,533 47.17 1.36
2018-01-29 28.92 28.92 28.3 28.56 369,668 47.6 1.38
2018-01-26 28.8 29.1 28.61 28.97 172,530 48.28 1.4
2018-01-25 29.49 29.51 28.57 28.58 231,749 47.63 1.38
2018-01-24 30.36 30.45 29.11 29.2 275,772 48.67 1.41
2018-01-23 30.57 30.71 30.32 30.6 145,021 51 1.47
2018-01-22 30.81 30.94 30.33 30.65 166,328 51.08 1.48
2018-01-19 30.22 31.02 30.1 30.85 589,912 51.42 1.49
2018-01-18 29.6 30.23 29.6 30.05 347,682 50.08 1.45
2018-01-17 29.35 29.75 28.88 29.57 179,315 49.28 1.43
2018-01-16 29.85 29.93 28.83 29.04 381,661 48.4 1.4
2018-01-12 29.75 30.11 29.49 29.92 201,716 49.87 1.44
2018-01-11 28.5 29.62 28.5 29.6 249,088 49.33 1.43
2018-01-10 29.22 29.5 28.19 29.12 400,942 48.53 1.4
2018-01-09 30.23 30.23 29.48 29.49 358,406 49.15 1.42
2018-01-08 29.96 30.38 29.7 30.26 227,674 50.43 1.46
2018-01-05 30.07 30.25 29.74 29.97 205,272 49.95 1.44
2018-01-04 30.27 30.48 29.95 30.07 423,816 50.12 1.45
2018-01-03 29.32 30.21 29.32 30.19 285,132 50.32 1.46
2018-01-02 28.79 29.27 28.64 29.26 302,304 48.77 1.41
2017-12-29 29.1 29.18 28.63 28.67 232,809 47.78 1.38
2017-12-28 29.07 29.36 28.9 29.05 124,450 48.42 1.4
2017-12-27 28.81 29.39 28.81 29.02 247,606 48.37 1.4
2017-12-26 28.64 29 28.16 28.86 188,385 48.1 1.39
2017-12-22 29 29.39 28.61 28.84 163,890 48.07 1.39
2017-12-21 29.32 29.64 28.88 29.01 251,131 48.35 1.4
2017-12-20 29.8 29.99 29.2 29.25 182,272 48.75 1.41
2017-12-19 29.45 29.89 29.19 29.61 447,374 49.35 1.43
2017-12-18 29.11 29.45 28.81 29.29 328,071 48.82 1.41
2017-12-15 28.33 29.31 28.22 28.9 867,863 48.17 1.39
2017-12-14 28.21 29.27 27.91 28.22 788,413 47.03 1.36
2017-12-13 27.64 27.64 27.2 27.25 467,710 45.42 1.31
2017-12-12 28.07 28.26 27.46 27.57 457,944 45.95 1.33
2017-12-11 28.33 28.6 27.84 28.08 497,466 46.8 1.35
2017-12-08 28.7 29.18 28.18 28.21 286,578 47.02 1.36
2017-12-07 28.52 28.84 28.26 28.48 419,933 47.47 1.37
2017-12-06 28.32 28.97 28.12 28.35 304,400 47.25 1.37
2017-12-05 28.2 29.15 28 28.52 303,330 47.53 1.37
2017-12-04 29.44 29.89 28.29 28.34 331,211 47.23 1.37
2017-12-01 29.18 29.22 27.95 29.06 228,482 48.43 1.4
2017-11-30 29.82 30.11 29.27 29.3 298,391 48.83 1.41
2017-11-29 30.75 30.77 29.05 29.53 321,066 49.22 1.42
2017-11-28 31.05 31.05 30.58 30.85 521,771 51.42 1.49
2017-11-27 31.34 31.4 30.87 30.87 211,188 51.45 1.49
2017-11-24 31.22 31.49 31.09 31.46 116,320 52.43 1.52
2017-11-23 0 0 0 31.16 0 - -
2017-11-22 31.32 31.93 30.86 31.16 306,969 51.93 1.5
2017-11-21 31.41 31.7 31.17 31.31 440,179 52.18 1.51
2017-11-20 31.03 31.34 30.91 31.32 364,222 52.2 1.51
2017-11-17 31.27 31.3 30.92 30.94 247,811 51.57 1.49
2017-11-16 30.54 31.51 30.51 31.4 299,489 52.33 1.51
2017-11-15 30.6 30.65 30.05 30.46 649,673 50.77 1.47
2017-11-14 30.97 31.09 30.52 30.9 343,674 51.5 1.49
2017-11-13 31.63 31.64 31 31.01 369,701 51.68 1.49
2017-11-10 31.62 32.01 31.48 31.79 396,437 52.98 1.53
2017-11-09 32.2 32.59 31.22 31.52 486,518 52.53 1.52
2017-11-08 33.5 33.61 31.22 32.46 789,174 54.1 1.56
2017-11-07 35.17 35.32 33.68 33.83 529,383 65.06 1.67
2017-11-06 34.5 35.36 34.4 35.09 323,478 67.48 1.73
2017-11-03 34.33 34.59 33.82 34.48 315,458 66.31 1.7
2017-11-02 33.43 34.22 32.67 34.18 186,842 65.73 1.69
2017-11-01 34.67 34.72 33.02 33.63 326,598 64.67 1.66
2017-10-31 33.83 34.62 33.62 34.34 372,779 66.04 1.69
2017-10-30 34.06 34.58 33.53 33.72 310,656 64.85 1.66
2017-10-27 34.98 35.28 34.45 35.03 214,001 67.37 1.73
2017-10-26 34.32 34.94 34.29 34.82 388,271 66.96 1.72
2017-10-25 33.71 34.5 33.65 34.25 398,299 65.87 1.69
2017-10-24 33.5 33.95 33.32 33.86 267,395 65.12 1.67
2017-10-23 32.89 33.55 32.73 33.46 355,415 64.35 1.65
2017-10-20 33.09 33.38 32.76 32.82 397,021 63.12 1.62
2017-10-19 32.91 33.1 32.26 32.72 386,434 62.92 1.61
2017-10-18 32.73 33.31 32.42 33.06 408,787 63.58 1.63
2017-10-17 32.95 33.12 32.46 32.63 267,955 62.75 1.61
2017-10-16 33.3 33.3 32.63 32.82 314,679 63.12 1.62
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 Price35.09Nov 06,2017
Min Stock Price16.96May 19,2016
Avg Stock Price24.32

Diodes Historical PE ratio: Past 5 years

Max PE Ratio148Nov 09,2016
Min PE Ratio14.75Aug 24,2015
Avg PE Ratio49.07

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 (%)
Ambarella (AMBA)48.520.71 (1.44%)
Synaptics (SYNA)46.960.51 (1.1%)
Vishay (VSH)18.150.1 (0.55%)
Rohm (ROHCY)50.850.87 (1.68%)
Pericom (PSEM)17.740.01 (0.06%)
Alpha And Omega Semi (AOSL)14.670.15 (1.03%)
Texas Instruments (TXN)103.661.63 (1.55%)

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 $29.81, and a low of $29.2 on last trading day. The average P/S ratio was 1.35 as can be seen from Diodes stock history.