Dolby Stock Price History, DLB Historical Prices

Add to My Stocks
$62.26 $0.4 (0.65%) DLB stock closing price Feb 23, 2018 (Closing)

The 10 year data of Dolby stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Dolby price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Dolby stock price history chart shows that the stock price was at a high of $70.19 on Jan 25, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 62.11 62.26 61.42 62.26 294,112 98.83 5.79
2018-02-22 62.53 62.62 61.79 61.86 279,471 98.19 5.75
2018-02-21 63.74 63.92 62.27 62.32 254,291 98.92 5.79
2018-02-20 63.09 64.27 62.85 63.54 272,948 100.86 5.91
2018-02-16 63.18 63.85 62.68 63.37 271,907 100.59 5.89
2018-02-15 63.34 63.64 62.59 63.46 749,360 100.73 5.9
2018-02-14 62.11 63.18 61.93 63.04 249,810 100.06 5.86
2018-02-13 62.15 63.11 62.06 62.52 462,133 99.24 5.81
2018-02-12 60.65 63.21 60.65 62.44 608,258 99.11 5.81
2018-02-09 60.78 61.41 58.37 60.19 579,102 95.54 5.6
2018-02-08 63.05 63.05 59.96 59.98 630,681 95.21 5.58
2018-02-07 63.14 63.91 62.58 63.08 502,905 100.13 5.86
2018-02-06 60.68 63.87 60.32 63.49 519,472 100.78 5.9
2018-02-05 63.06 63.66 61.8 61.85 514,614 98.18 5.75
2018-02-02 63.76 64.04 63.26 63.37 306,176 100.59 5.89
2018-02-01 63.99 64.62 63.05 64.08 330,044 101.71 5.96
2018-01-31 65.07 65.4 64.21 64.34 340,197 102.13 5.98
2018-01-30 65.25 65.25 64.36 64.7 770,932 102.7 6.02
2018-01-29 66.84 67.13 66.03 66.04 521,995 104.83 6.14
2018-01-26 70.24 70.49 66.71 66.98 794,591 34.53 6.31
2018-01-25 70.3 74.29 69.03 70.19 1,470,606 36.18 6.62
2018-01-24 64.94 64.99 63.71 64.41 390,242 33.2 6.07
2018-01-23 64.05 65.04 64 64.67 381,445 33.34 6.1
2018-01-22 63.98 64.05 63.3 64.04 383,455 33.01 6.04
2018-01-19 64.09 64.27 63.72 64.05 185,482 33.02 6.04
2018-01-18 64 64.35 63.01 63.96 299,406 32.97 6.03
2018-01-17 63.11 64.21 63.1 64.06 369,896 33.02 6.04
2018-01-16 64.48 65.09 62.76 63.11 617,816 32.53 5.95
2018-01-12 64.46 65.56 64.03 65.35 431,019 33.69 6.16
2018-01-11 62.63 64.74 62.34 64.29 617,398 33.14 6.06
2018-01-10 62.57 62.59 62.13 62.26 157,617 32.09 5.87
2018-01-09 63.6 63.6 62.4 62.72 294,688 32.33 5.91
2018-01-08 63.48 63.6 62.64 63.4 231,421 32.68 5.98
2018-01-05 63.24 63.69 63.08 63.52 169,064 32.74 5.99
2018-01-04 63.37 63.63 62.97 63.07 205,147 32.51 5.95
2018-01-03 63.14 63.37 62.37 63.21 286,106 32.58 5.96
2018-01-02 62.25 63.1 61.87 63.04 295,473 32.5 5.94
2017-12-29 62.07 62.68 61.74 62 159,388 31.96 5.85
2017-12-28 61.94 61.98 61.55 61.93 247,519 31.92 5.84
2017-12-27 61.72 61.93 61.64 61.85 94,641 31.88 5.83
2017-12-26 62.1 62.2 61.77 61.87 129,954 31.89 5.83
2017-12-22 62.32 62.48 61.91 62.25 151,849 32.09 5.87
2017-12-21 62.65 62.75 61.94 62.21 206,717 32.07 5.87
2017-12-20 62.54 62.8 62.07 62.57 233,014 32.25 5.9
2017-12-19 62.28 62.74 61.96 62.44 207,178 32.19 5.89
2017-12-18 62.5 62.9 62.19 62.6 371,137 32.27 5.9
2017-12-15 61.25 62.48 61.09 62.35 557,119 32.14 5.88
2017-12-14 61.58 61.7 60.92 60.99 228,239 31.44 5.75
2017-12-13 61.49 61.9 60.87 61.41 494,843 31.66 5.79
2017-12-12 61.89 62.02 61.16 61.3 218,872 31.6 5.78
2017-12-11 61.77 62.37 61.48 61.89 247,468 31.9 5.84
2017-12-08 61.34 62.49 61.24 61.79 226,734 31.85 5.83
2017-12-07 61.27 61.56 60.94 61.1 232,386 31.5 5.76
2017-12-06 61.25 61.86 60.72 61.17 303,861 31.53 5.77
2017-12-05 61.99 62.23 61.05 61.4 296,107 31.65 5.79
2017-12-04 62.23 62.62 61.77 61.82 277,115 31.87 5.83
2017-12-01 62.04 62.32 61.11 62.02 236,005 31.97 5.85
2017-11-30 61.77 62.31 61.47 62.18 560,282 32.05 5.86
2017-11-29 62.81 63.03 61.09 61.7 414,267 31.8 5.82
2017-11-28 63 63.01 62.46 62.92 296,460 32.43 5.93
2017-11-27 63.11 63.25 62.62 62.66 305,307 32.3 5.91
2017-11-24 62.89 63.34 62.62 63.25 166,468 32.6 5.96
2017-11-23 0 0 0 62.85 0 - -
2017-11-22 62.47 63 62.27 62.85 224,922 32.4 5.93
2017-11-21 62.18 62.71 61.89 62.47 400,632 32.2 5.89
2017-11-20 61.55 62.15 61.43 61.87 314,524 31.89 5.83
2017-11-17 60.95 61.59 60.95 61.49 351,419 31.7 5.8
2017-11-16 61.11 61.35 60.86 60.95 400,418 31.42 5.75
2017-11-15 60.85 61.27 60.49 61.06 462,345 31.47 5.76
2017-11-14 60.03 61.09 60.03 61 280,141 31.44 5.75
2017-11-13 60.33 60.34 59.63 60.05 346,291 30.95 5.66
2017-11-10 59.55 60.7 59.41 60.65 350,142 31.26 5.72
2017-11-09 59.02 59.77 59.02 59.64 263,989 30.74 5.62
2017-11-08 59.06 59.92 58.81 59.36 294,907 30.6 5.6
2017-11-07 59.09 59.13 58.36 59.03 212,653 30.43 5.57
2017-11-06 58.98 59.35 58.72 59.17 237,789 30.5 5.58
2017-11-03 58.58 59.14 58.35 58.98 323,838 30.4 5.56
2017-11-02 58.5 58.81 57.95 58.65 381,320 30.23 5.53
2017-11-01 58.14 58.64 57.79 58.35 273,013 30.08 5.5
2017-10-31 57.46 58.15 57.24 57.94 452,464 29.87 5.46
2017-10-30 56.77 58.3 56.5 57.68 411,896 29.73 5.44
2017-10-27 57.67 57.76 57.04 57.38 480,265 29.58 5.41
2017-10-26 56.95 59 56.5 57.53 876,200 29.66 5.42
2017-10-25 60.92 61.45 59.81 59.98 549,510 30.6 5.7
2017-10-24 60.36 60.83 59.95 60.77 372,905 31.01 5.77
2017-10-23 59.81 60.39 59.45 59.84 475,663 30.53 5.69
2017-10-20 59.87 60.14 59.48 59.77 382,490 30.5 5.68
2017-10-19 60.38 60.49 58.91 59.54 407,961 30.38 5.66
2017-10-18 59.57 60.49 59.08 60.17 571,793 30.7 5.72
Get more Data

Dolby Stock History 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 Stock Price History: Past 5 years

Max Stock Price70.19Jan 25,2018
Min Stock Price30.5Jan 21,2016
Avg Stock Price43.32

Dolby Historical PE ratio: Past 5 years

Max PE Ratio111.41Jan 25,2018
Min PE Ratio14.33Apr 18,2013
Avg PE Ratio24.25

Dolby Historical PS ratio: Past 5 years

Max PS Ratio6.53Jan 25,2018
Min PS Ratio3.21Jan 21,2016
Avg PS Ratio4.48

DLB Industry Peers

Company Price Change (%)
Sharp Corporation Adr (SHCAY)8.370.16 (1.95%)
Harman International (HAR)111.50 (0%)
Genius Products (GNPR)00 (0%)
Gopro (GPRO)5.590.13 (2.38%)
Sony Corp (SNE)50.230.38 (0.76%)
Reald (RLD)110.02 (0.18%)
Technicolor (TCLRY)2.650.09 (3.52%)

We provide Dolby share price history along with PE ratio and PS ratio for doing Dolby fundamental analysis. The price and volume changes on a daily basis is provided in the Dolby stock price history. The daily volume changes indicate the investor interest in the stock. DLB stock saw an opening price of $62.11, and a closing price of $62.26 on Feb 23, 2018. Dolby historical P/S ratio was at a high of 6.53 on Jan 25, 2018 and a low of 3.21 on Jan 21, 2016.