Dolby Laboratories, Inc. (DLB) Stock Price History
Historical prices from 2005 to 2026
- 1M
- -5.4%
- 3M
- -8.9%
- YTD
- -15.8%
- 1Y
- -28.5%
- 3Y
- -13.0%
- 5Y
- -11.8%
Loading 10-year price history...
DLB Historical Performance
DLB Annual Returns
Year-by-year price performance · 2005–2026
- 2005 annual price return
- -29.8%
- 2006 annual price return
- +80.8%
- 2007 annual price return
- +59.6%
- 2008 annual price return
- -32.6%
- 2009 annual price return
- +44.0%
- 2010 annual price return
- +36.7%
- 2011 annual price return
- -54.9%
- 2012 annual price return
- -6.6%
- 2013 annual price return
- +28.5%
- 2014 annual price return
- +10.8%
- 2015 annual price return
- -22.5%
- 2016 annual price return
- +36.0%
- 2017 annual price return
- +34.6%
- 2018 annual price return
- -1.9%
- 2019 annual price return
- +10.6%
- 2020 annual price return
- +39.8%
- 2021 annual price return
- +0.4%
- 2022 annual price return
- -26.4%
- 2023 annual price return
- +21.3%
- 2024 annual price return
- -8.9%
- 2025 annual price return
- -17.4%
- 2026 annual price return
- +4.8%
DLB Stock Price Trajectory (2005–2026)
As of June 28, 2026, Dolby Laboratories, Inc. (DLB) trades at $53.49, representing a -28.5% return over the past year. The stock has delivered a -40.7% total return over five years (-11.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $104.74 on May 3, 2021. From this peak, DLB has corrected -48.9%, currently trading 16% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers IRDM (+47.5% 1Y), IPGP (+55.7% 1Y), and QCOM (+19.7% 1Y), DLB has underperformed the peer group average. Compare DLB vs IRDM →
DLB Historical Price Data · from 2005
Rows 1–50 of 5,373| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 52.40 | 53.89 | 52.30 | 53.49 | 481K | +1.98% |
| 2026-06-25 | 52.87 | 53.52 | 52.09 | 52.45 | 800K | -0.36% |
| 2026-06-24 | 52.17 | 52.85 | 51.83 | 52.64 | 1.04M | +1.02% |
| 2026-06-23 | 52.67 | 52.98 | 51.99 | 52.11 | 726K | -0.59% |
| 2026-06-22 | 51.72 | 52.84 | 51.30 | 52.42 | 1.21M | +0.17% |
| 2026-06-18 | 51.25 | 52.38 | 50.73 | 52.33 | 2.14M | +2.15% |
| 2026-06-17 | 52.62 | 53.23 | 51.08 | 51.23 | 807K | -3.05% |
| 2026-06-16 | 53.45 | 54.00 | 52.72 | 52.84 | 579K | -1.12% |
| 2026-06-15 | 53.00 | 54.43 | 52.75 | 53.44 | 429K | +1.75% |
| 2026-06-12 | 52.66 | 52.82 | 52.04 | 52.52 | 577K | -0.40% |
| 2026-06-11 | 52.59 | 52.98 | 51.78 | 52.73 | 567K | -0.30% |
| 2026-06-10 | 53.44 | 54.65 | 52.85 | 52.89 | 441K | -2.29% |
| 2026-06-09 | 53.99 | 54.87 | 53.46 | 54.13 | 628K | +0.22% |
| 2026-06-08 | 53.59 | 54.40 | 53.02 | 54.01 | 643K | +0.43% |
| 2026-06-05 | 54.52 | 54.67 | 53.30 | 53.78 | 573K | -0.48% |
| 2026-06-04 | 55.24 | 55.62 | 54.00 | 54.04 | 727K | -1.55% |
| 2026-06-03 | 55.50 | 55.78 | 54.72 | 54.89 | 732K | -1.29% |
| 2026-06-02 | 55.55 | 55.66 | 54.29 | 55.61 | 837K | -0.82% |
| 2026-06-01 | 56.16 | 56.52 | 55.09 | 56.07 | 774K | +0.47% |
| 2026-05-29 | 55.38 | 56.23 | 55.33 | 55.81 | 632K | +1.00% |
| 2026-05-28 | 55.52 | 55.73 | 54.55 | 55.26 | 694K | -0.72% |
| 2026-05-27 | 56.81 | 57.79 | 55.59 | 55.66 | 609K | -1.57% |
| 2026-05-26 | 54.30 | 56.83 | 54.23 | 56.55 | 942K | +3.36% |
| 2026-05-22 | 54.31 | 55.31 | 53.24 | 54.71 | 117K | +1.20% |
| 2026-05-21 | 53.99 | 54.74 | 52.49 | 54.06 | 1.16M | -0.11% |
| 2026-05-20 | 53.19 | 54.13 | 52.45 | 54.12 | 953K | +1.41% |
| 2026-05-19 | 54.72 | 54.78 | 53.20 | 53.37 | 676K | -1.84% |
| 2026-05-18 | 54.14 | 54.59 | 53.54 | 54.37 | 668K | +0.30% |
| 2026-05-15 | 54.90 | 55.16 | 54.11 | 54.21 | 826K | -1.06% |
| 2026-05-14 | 54.53 | 54.81 | 53.91 | 54.79 | 837K | +0.94% |
| 2026-05-13 | 54.96 | 55.48 | 53.45 | 54.28 | 1.04M | -1.99% |
| 2026-05-12 | 57.35 | 57.35 | 55.04 | 55.38 | 1.60M | -3.84% |
| 2026-05-11 | 58.20 | 58.56 | 56.95 | 57.59 | 876K | -0.96% |
| 2026-05-08 | 57.41 | 58.31 | 56.85 | 58.15 | 574K | +1.23% |
| 2026-05-07 | 58.60 | 59.35 | 57.43 | 57.45 | 515K | -0.92% |
| 2026-05-06 | 59.21 | 59.35 | 57.36 | 57.98 | 731K | -1.80% |
| 2026-05-05 | 58.36 | 59.26 | 57.14 | 59.04 | 1.08M | +1.08% |
| 2026-05-04 | 57.58 | 59.01 | 57.30 | 58.41 | 1.13M | +1.65% |
| 2026-05-01 | 60.02 | 62.92 | 55.73 | 57.46 | 1.96M | -10.41% |
| 2026-04-30 | 63.09 | 64.32 | 62.30 | 64.14 | 640K | +1.39% |
| 2026-04-29 | 62.62 | 63.35 | 62.43 | 63.26 | 545K | +0.49% |
| 2026-04-28 | 64.08 | 64.71 | 62.73 | 62.95 | 615K | -1.08% |
| 2026-04-27 | 64.02 | 64.22 | 63.38 | 63.64 | 348K | -0.69% |
| 2026-04-24 | 63.13 | 64.29 | 62.94 | 64.08 | 365K | +1.78% |
| 2026-04-23 | 64.48 | 64.97 | 62.09 | 62.96 | 403K | -3.03% |
| 2026-04-22 | 64.94 | 65.25 | 64.42 | 64.93 | 413K | +0.02% |
| 2026-04-21 | 64.76 | 65.65 | 64.74 | 64.92 | 336K | +0.23% |
| 2026-04-20 | 64.50 | 65.22 | 64.50 | 64.77 | 490K | +0.20% |
| 2026-04-17 | 64.64 | 65.50 | 64.51 | 64.64 | 690K | +0.94% |
| 2026-04-16 | 63.74 | 64.10 | 63.09 | 64.04 | 450K | +1.63% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
DLB — Frequently Asked Questions
Quick answers to the most common questions about buying DLB stock.
How has DLB stock performed recently?
DLB declined -28.5% over the past year, below its 5-year annualized CAGR of -11.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is DLB's all-time high price?
Dolby Laboratories, Inc. reached $104.74 on 2021-05-03. The 52-week high is $77.00. Current 1-year return of -28.5% places the stock further from historical peaks.
Where can I download DLB historical price data?
This page provides DLB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2005-2026, downloadable in CSV format.