Dolby Stock Price History (NYSE:DLB)

Add to My Stocks
$53.03 $0.61 (1.16%) DLB stock closing price Apr 27, 2017 (Closing)

View and download Dolby stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Dolby P/E ratio data for the stock. The Dolby stock price history chart shows that the stock price reached a high of 69.51 on 05 Nov, 2010, and a low of 24.86 on 05 Nov, 2010 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2652.9153.2652.3852.4225076425.955.06
2017-04-2552.8753.3052.4253.0926305326.285.13
2017-04-2452.0152.7852.0052.5843467526.035.08
2017-04-2151.5651.6151.3151.5719665525.534.98
2017-04-2051.1551.7851.1551.6426081625.564.99
2017-04-1951.8051.8851.0551.1425651425.324.94
2017-04-1851.7852.1751.2351.6340004725.564.98
2017-04-1751.0651.8651.0651.7724897025.635.00
2017-04-1350.9951.2550.8550.9526740225.224.92
2017-04-1251.3751.3850.7550.9930392825.244.92
2017-04-1151.3051.5750.9351.3727739225.434.96
2017-04-1052.0752.3551.3751.4229266125.464.96
2017-04-0750.9853.9250.9852.05130497125.775.02
2017-04-0651.1851.4550.7251.0725743825.284.93
2017-04-0551.8452.1451.0251.1246128025.314.94
2017-04-0451.1651.8051.1651.7537719925.625.00
2017-04-0352.4052.4051.4051.5326418425.514.97
2017-03-3151.9752.5751.9252.4129616325.955.06
2017-03-3052.2652.5751.9452.0827363525.785.03
2017-03-2951.4852.5651.4552.2149647925.855.04
2017-03-2851.1851.6050.9451.5223753525.514.97
2017-03-2750.7951.3150.4751.2023245625.354.94
2017-03-2451.4251.6151.0551.2422963425.374.95
2017-03-2351.0851.5751.0151.1718278125.334.94
2017-03-2251.0251.1250.6251.0623791125.284.93
2017-03-2151.9652.1250.9751.0125686725.254.92
2017-03-2051.7451.8251.3851.7121806925.604.99
2017-03-1751.7351.8951.4651.8428664525.665.00
2017-03-1651.4851.9251.3951.7035169125.594.99
2017-03-1550.6051.6550.6051.4629103525.484.97
2017-03-1450.7851.0850.5850.6136613525.054.89
2017-03-1350.9051.3950.4350.7823044525.144.90
2017-03-1050.6450.9250.3550.9034204225.204.91
2017-03-0950.4450.5050.0650.4029970324.954.87
2017-03-0850.4950.9550.1550.2637044824.884.85
2017-03-0750.0050.5249.6250.5047041325.004.88
2017-03-0649.6050.0649.3150.0633367824.784.83
2017-03-0350.5650.6949.5949.7138941824.614.80
2017-03-0250.0650.7949.7450.4857661224.994.87
2017-03-0149.3250.1349.1050.0736186824.794.83
2017-02-2849.5249.5948.8048.8944343724.204.72
2017-02-2749.0049.8648.9349.6240127924.564.79
2017-02-2448.6749.1348.3249.0427332724.284.73
2017-02-2349.7049.9848.9348.9355000024.224.72
2017-02-2249.7549.9749.4749.9222325824.714.82
2017-02-2149.5049.8149.3649.6534503524.584.79
2017-02-200.000.000.0049.450N/AN/A
2017-02-1749.3749.4749.0149.4521103624.484.77
2017-02-1649.5049.6749.2149.4120867024.464.77
2017-02-1549.2849.4749.1149.4524515924.484.77
2017-02-1449.1049.4049.0049.3559574024.434.76
2017-02-1348.8449.5048.8149.4842945224.504.78
2017-02-1048.6048.9948.6048.7839768424.154.71
2017-02-0947.5848.8347.4148.7250248324.124.70
2017-02-0847.7147.7147.1947.5650341023.554.59
2017-02-0747.9648.2047.6047.6138259223.574.60
2017-02-0647.9448.5247.9248.2742302223.904.66
2017-02-0348.0048.2347.8448.2241202623.874.66
2017-02-0247.6647.9847.6347.9536838323.744.63
2017-02-0148.0648.2647.7048.0034998723.764.63
2017-01-3147.7248.0347.4547.9144212523.724.63
2017-01-3047.4647.9847.2847.9648988023.744.63
2017-01-2748.6148.6147.3547.8966586823.714.62
2017-01-2650.6251.0048.5148.5990964024.054.69
2017-01-2549.5749.8349.3749.6585479827.434.90
2017-01-2449.0849.5549.0249.3737519527.284.87
2017-01-2348.8749.0748.6849.0137700527.084.83
2017-01-2048.9949.1148.8049.0065655827.074.83
2017-01-1948.5749.4948.5748.8542560026.994.82
2017-01-1849.0749.1748.3048.6048267926.854.79
2017-01-1748.4349.0648.3448.9453443327.044.83
2017-01-160.000.000.0048.680N/AN/A
2017-01-1348.3248.7648.0948.6828240826.904.80
2017-01-1248.2348.3247.6148.2733367026.674.76
2017-01-1148.0048.4147.9348.1632285126.614.75
2017-01-1048.0848.1747.8248.1048423026.584.74
2017-01-0947.7048.2447.4948.0252541726.534.74
2017-01-0648.1948.2247.5047.8848400126.454.72
2017-01-0547.0448.3846.8548.1098986026.584.74
2017-01-0446.2847.0046.0346.9337850225.934.63
2017-01-0345.3246.0645.1346.0656245125.454.54
2017-01-020.000.000.0045.190N/AN/A
2016-12-3045.9645.9644.9945.1947349224.974.46
2016-12-2945.7345.9945.6045.9431910925.384.53
2016-12-2845.9946.0545.4945.5536773725.174.49
2016-12-2745.9546.2045.8746.0724685525.454.54
2016-12-260.000.000.0045.930N/AN/A
2016-12-2346.0046.0145.6145.9326265225.384.53
2016-12-2246.0946.3445.9446.0835639725.464.54
Get more Data

Dolby Stock Chart

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

Dolby Historical Prices: Past 5 years

Max Stock Price 54.96 Oct 06,2016
Min Stock Price 28.98 Dec 28,2012
Avg Stock Price 39.78

Dolby Historical PE ratio: Past 5 years

Max PE Ratio 29.14 Jul 26,2016
Min PE Ratio 11.89 Aug 03,2012
Avg PE Ratio 20.53

Dolby Historical PS ratio: Past 5 years

Max PS Ratio 5.4 Oct 06,2016
Min PS Ratio 3.21 Jan 21,2016
Avg PS Ratio 4.26

DLB Industry Peers

Company Price Change (%)
Toshiba (TOSYY)11.820.06 (0.51%)
Harman International (HAR)111.50 (0%)
Dts (DTSI)42.520.06 (0.14%)
Imax (IMAX)31.20.05 (0.16%)
Shutterstock (SSTK)43.50.4 (0.93%)
Genius Products (GNPR)00 (0%)
Sony Corp (SNE)33.580.07 (0.21%)

We provide Dolby historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Dolby stock analysis. The price and volume changes on a daily basis is provided in the Dolby stock price history. An abnormally high daily volume typically implies breaking news or earnings release. DLB closed at 52.42 and traded with a volume of 250764 on the last trading day. The average P/S ratio was 5.77 as can be seen by Dolby stock price history. .