NYSE · DLB · stock
Dolby Laboratories, Inc. (DLB) stock price history
Every NYSE trading session of Dolby Laboratories, Inc. from Feb 17, 2005 to Sep 28, 2026: 5,436 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DLB adjusted close, 2005 to 2026
- $95.56
- All time high, 2021
- $71.77
- 52 week high, $48.26 low
- 5,436
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
DLB key facts
- Dolby Laboratories, Inc. (DLB) closed at $58.19 on Sep 28, 2026 on NYSE.
- DLB's all time high close is $95.56, set on May 4, 2021; its all time low close is $11.40 on Nov 17, 2005.
- DLB's 52 week range is $48.26 to $71.77.
- DLB returned -18.2% over the year to Sep 28, 2026 and -30.1% over five years.
- Over ten years DLB returned +22%, +2.0% a year compounded.
- DLB's deepest drawdown was -62.2% from Nov 5, 2010 to Oct 3, 2011.
- DataCedar holds 5,436 daily sessions of DLB history from Feb 17, 2005 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DLB price chart, 2005 to 2026
DLB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.4% |
| 3 months | +8.8% |
| 6 months | +0.9% |
| Year to date | -10.0% |
| 1 year | -18.2% |
| 3 years | -23.0% |
| 5 years | -30.1% |
| 10 years | +21.7% |
| Since Feb 17, 2005 | +215.0% |
| Compound annual growth, 21.6 years | +5.5% |
DLB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $95.56 on May 4, 2021
- All time low close
- $11.40 on Nov 17, 2005
- 52 week high
- $71.77 on Oct 1, 2025
- 52 week low
- $48.26 on Jul 14, 2026
- Deepest drawdown
- -62.2% from Nov 5, 2010 to Oct 3, 2011, recovered Oct 18, 2017
- Best single session
- +33.8% on Nov 10, 2006
- Worst single session
- -18.0% on Aug 5, 2011
- Volatility, 1 year annualised
- 29.5%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2005
- 3.1×
- Best calendar year
- 2006, +82%
- Worst calendar year
- 2011, -54%
DLB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Feb 17, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $63.72 | $69.51 | $48.26 | $58.19 | -8.3% | 157.7M | 185 |
| 2025 | $76.19 | $87.02 | $62.94 | $63.47 | -16.3% | 119.2M | 250 |
| 2024 | $81.81 | $82.53 | $63.87 | $75.80 | -7.9% | 104.9M | 252 |
| 2023 | $66.95 | $86.36 | $66.24 | $82.35 | +23.8% | 106.4M | 250 |
| 2022 | $88.49 | $90.07 | $57.81 | $66.50 | -24.9% | 121M | 251 |
| 2021 | $89.93 | $96.68 | $77.29 | $88.56 | -1.0% | 108.2M | 252 |
| 2020 | $62.88 | $89.78 | $40.75 | $89.44 | +43.0% | 118.6M | 253 |
| 2019 | $54.78 | $63.59 | $50.67 | $62.55 | +12.6% | 99.6M | 252 |
| 2018 | $55.33 | $66.03 | $52.01 | $55.54 | +0.8% | 97.2M | 251 |
| 2017 | $39.84 | $56.30 | $39.67 | $55.11 | +38.7% | 94M | 251 |
| 2016 | $28.78 | $48.22 | $26.40 | $39.72 | +35.8% | 116.1M | 252 |
| 2015 | $37.09 | $37.42 | $25.87 | $29.25 | -21.1% | 88M | 252 |
| 2014 | $32.92 | $40.54 | $32.38 | $37.05 | +12.1% | 98.2M | 252 |
| 2013 | $25.69 | $33.34 | $25.11 | $33.06 | +31.5% | 103.6M | 252 |
| 2012 | $23.75 | $34.85 | $22.93 | $25.14 | +8.4% | 191.7M | 250 |
| 2011 | $51.11 | $52.37 | $19.54 | $23.20 | -54.3% | 227.6M | 252 |
| 2010 | $36.40 | $53.33 | $36.18 | $50.71 | +39.7% | 139.9M | 252 |
| 2009 | $25.10 | $36.48 | $18.83 | $36.29 | +45.7% | 190.1M | 252 |
| 2008 | $38.05 | $40.78 | $18.63 | $24.91 | -34.1% | 205.7M | 253 |
| 2007 | $23.56 | $40.63 | $22.57 | $37.80 | +60.3% | 108.6M | 251 |
| 2006 | $12.91 | $24.54 | $12.86 | $23.59 | +81.9% | 67.3M | 251 |
| 2005 | $17.49 | $19.35 | $11.02 | $12.96 | n/a | 89.8M | 220 |
DLB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $58.19 | -5.5% |
| August 2026 | $61.56 | +4.7% |
| July 2026 | $58.81 | +11.8% |
| June 2026 | $52.58 | -5.8% |
| May 2026 | $55.81 | -12.4% |
| April 2026 | $63.74 | +6.8% |
| March 2026 | $59.68 | -9.8% |
| February 2026 | $66.15 | +4.3% |
| January 2026 | $63.44 | -0.0% |
| December 2025 | $63.47 | -4.3% |
| November 2025 | $66.31 | +1.7% |
| October 2025 | $65.20 | -8.4% |
About the DLB data
Daily bars. 5,436 sessions from Feb 17, 2005 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 17, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DLB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- DJIA Dow Jones
- DK Delek US Holdings, Inc.
- DKL Delek Logistics Partners, LP
- DKS Dick's Sporting Goods, INC.
- DLNG Dynagas LNG Partners LP
- DLNG$A Dynagas LNG Partners LP 9.00% Series A Cumulative Redeemable Preferred Units
- DLR Digital Realty Trust, INC.
- DLR$J Digital Realty Trust, Inc. 5.250% Series J Cumulative Redeemable Preferred Stock
Common questions
DLB share price history
