Dolby Stock Price History, DLB Historical Prices

Add to My Stocks
$63.97 $0.74 (1.14%) DLB stock closing price Jun 22, 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
2018-06-22 64.86 64.86 63.89 63.97 421,048 79.96 5.84
2018-06-20 65.29 65.36 64.9 65.32 253,088 81.65 5.96
2018-06-19 64.81 65.18 64.12 65.12 551,478 81.4 5.94
2018-06-18 65 65.72 64.97 65.56 325,291 81.95 5.98
2018-06-15 64.95 65.41 64.62 65.41 357,375 81.76 5.97
2018-06-14 64.81 65.51 64.55 65.32 414,777 81.65 5.96
2018-06-13 64.25 64.76 64.04 64.61 367,548 80.76 5.9
2018-06-12 64.44 64.51 63.53 64.14 293,275 80.18 5.85
2018-06-11 64.29 64.54 63.95 64.37 235,195 80.46 5.88
2018-06-08 64.32 64.74 63.92 64.31 350,082 80.39 5.87
2018-06-07 64.58 64.73 64.24 64.5 281,975 80.63 5.89
2018-06-06 64.17 64.56 64.13 64.53 302,127 80.66 5.89
2018-06-05 62.98 64.18 62.91 64.02 360,742 80.03 5.84
2018-06-04 62.95 63.22 62.61 62.89 348,747 78.61 5.74
2018-06-01 63 63.25 62.89 62.97 241,472 78.71 5.75
2018-05-31 62.58 62.87 62.34 62.8 414,782 78.5 5.73
2018-05-30 62.06 62.86 61.86 62.56 423,913 78.2 5.71
2018-05-29 61.05 62.01 60.99 61.82 377,888 77.28 5.64
2018-05-25 61.49 61.8 61.28 61.44 256,820 76.8 5.61
2018-05-24 61.46 61.78 61.04 61.57 230,295 76.96 5.62
2018-05-23 61.3 61.75 61.23 61.49 251,371 76.86 5.61
2018-05-22 62.52 62.88 61.75 61.83 231,817 77.29 5.64
2018-05-21 62.71 62.84 62.16 62.43 501,123 78.04 5.7
2018-05-18 62.54 62.57 62.2 62.47 239,851 78.09 5.7
2018-05-17 62.77 63.08 62.39 62.55 308,897 78.19 5.71
2018-05-16 62.73 63.67 62.64 62.82 344,154 78.53 5.73
2018-05-15 62.21 62.69 62.06 62.61 466,615 78.26 5.71
2018-05-14 62.91 62.97 62.08 62.54 302,126 78.18 5.71
2018-05-11 62.59 63.25 62.29 62.75 427,216 78.44 5.73
2018-05-10 62.17 62.88 61.93 62.7 338,750 78.38 5.72
2018-05-09 61.96 62.69 61.79 62.05 278,567 77.56 5.66
2018-05-08 61.52 62.18 61.45 61.79 282,385 77.24 5.64
2018-05-07 61.19 62.21 61.08 61.79 421,577 77.24 5.64
2018-05-04 60.84 61.6 60.39 61.09 296,695 76.36 5.58
2018-05-03 60.22 61.3 60.1 61.21 321,797 76.51 5.59
2018-05-02 60.49 62.05 60.45 61.1 597,487 76.38 5.58
2018-05-01 59.5 60.62 59.06 60.62 442,373 75.78 5.53
2018-04-30 60.36 60.92 59.78 59.82 538,193 74.78 5.46
2018-04-27 61.24 61.26 59.97 60.49 468,295 75.61 5.52
2018-04-26 61.98 62.59 60.45 61.15 801,461 76.44 5.58
2018-04-25 62.28 62.79 60 62.22 1,388,038 77.78 5.68
2018-04-24 67.43 67.7 65.5 65.86 431,781 104.54 6.12
2018-04-23 68.13 68.13 67.08 67.32 274,016 106.86 6.26
2018-04-20 68.49 68.51 67.62 67.87 544,873 107.73 6.31
2018-04-19 68.96 69.19 68.25 68.71 329,797 109.06 6.39
2018-04-18 68.35 69.19 67.89 69.06 317,802 109.62 6.42
2018-04-17 67.83 68.32 67.66 68.02 640,915 107.97 6.32
2018-04-16 67.87 68.25 67.04 67.28 422,964 106.79 6.26
2018-04-13 67.27 67.79 66.41 67.54 420,938 107.21 6.28
2018-04-12 66.39 67.39 66.3 67.12 317,662 106.54 6.24
2018-04-11 65.77 66.22 65.06 66.11 332,699 104.94 6.15
2018-04-10 64.95 66.31 64.53 66.08 477,618 104.89 6.14
2018-04-09 63.53 65.04 63.03 64.22 569,435 101.94 5.97
2018-04-06 64.08 64.68 62.46 63.01 345,777 100.02 5.86
2018-04-05 63.92 65.25 63.39 64.6 431,507 102.54 6.01
2018-04-04 61.96 63.47 61.73 63.4 494,932 100.64 5.89
2018-04-03 62.82 63.92 62.18 62.97 549,540 99.95 5.85
2018-04-02 63.39 63.49 61.5 62.28 423,292 98.86 5.79
2018-03-30 0 0 0 63.56 0 - -
2018-03-29 63.08 64.19 62.62 63.56 334,098 100.89 5.91
2018-03-28 63.57 63.71 62.38 62.75 669,944 99.6 5.83
2018-03-27 65.11 65.47 63.21 63.58 226,662 100.92 5.91
2018-03-26 64.71 65.06 63.8 64.77 682,694 102.81 6.02
2018-03-23 65.29 65.53 64.03 64.05 148,016 101.67 5.96
2018-03-22 65.88 66.28 64.67 65.23 417,293 103.54 6.06
2018-03-21 65.77 67.4 65.59 66.59 257,228 105.7 6.19
2018-03-20 66.52 66.84 65.61 65.65 347,871 104.21 6.1
2018-03-19 67.49 67.49 65.69 66.33 480,173 105.29 6.17
2018-03-16 67.72 68.08 66.61 67.79 595,102 107.6 6.3
2018-03-15 68.04 68.26 67.41 67.73 496,512 107.51 6.3
2018-03-14 67.61 67.97 66.78 67.76 500,826 107.56 6.3
2018-03-13 67.2 67.8 67.06 67.29 349,399 106.81 6.26
2018-03-12 66.61 67.6 66.38 67.07 321,843 106.46 6.24
2018-03-09 65.75 66.17 65.27 66.09 363,853 104.91 6.14
2018-03-08 65.95 66 65.22 65.63 206,142 104.18 6.1
2018-03-07 64.83 65.83 64.57 65.61 316,743 104.14 6.1
2018-03-06 65.74 65.91 64.68 65.37 232,797 103.76 6.08
2018-03-05 64.35 65.9 63.96 65.64 327,359 104.19 6.1
2018-03-02 63.59 64.8 63 64.75 301,419 102.78 6.02
2018-03-01 64.6 65.68 64.05 64.25 686,534 101.98 5.97
2018-02-28 63.4 64.74 63.26 64.55 922,036 102.46 6
2018-02-27 63.67 64.78 62.64 63.34 556,770 100.54 5.89
2018-02-26 63.65 65.32 63.53 65.27 463,029 103.6 6.07
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
2018-02-19 0 0 0 63.37 0 - -
2018-02-16 63.18 63.85 62.68 63.37 271,907 100.59 5.89
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 Price45.34

Dolby Historical PE ratio: Past 5 years

Max PE Ratio111.41Jan 25,2018
Min PE Ratio15.81Jun 24,2013
Avg PE Ratio29.21

Dolby Historical PS ratio: Past 5 years

Max PS Ratio6.53Jan 25,2018
Min PS Ratio3.21Jan 21,2016
Avg PS Ratio4.63

DLB Industry Peers

Company Price Change (%)
Sharp Corporation Adr (SHCAY)5.850.17 (2.82%)
Harman International (HAR)111.50 (0%)
Genius Products (GNPR)00 (0%)
Technicolor (TCLRY)1.580 (0%)
Sony Corp (SNE)50.371.15 (2.34%)
Reald (RLD)110.02 (0.18%)
Technicolor (TCLRY)1.580 (0%)

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 $64.86, and a closing price of $63.97 on Jun 22, 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.