Dolby Laboratories, Inc. (DLB) Stock Price History
Historical prices from 2005 to 2026
- 1M
- -12.1%
- 3M
- +11.4%
- YTD
- -8.7%
- 1Y
- -19.6%
- 3Y
- -10.3%
- 5Y
- -9.0%
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
- -7.4%
DLB Stock Price Trajectory (2005–2026)
As of September 24, 2026, Dolby Laboratories, Inc. (DLB) trades at $58.03, representing a -19.6% return over the past year. The stock has delivered a -30.9% total return over five years (-9.0% 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 -44.6%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers IRDM (+172.4% 1Y), IPGP (-5.7% 1Y), and QCOM (+16.3% 1Y), DLB has underperformed the peer group average. Compare DLB vs IRDM →
DLB Historical Price Data · from 2005
Rows 1–50 of 5,433| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 58.67 | 59.97 | 57.85 | 58.03 | 1.31M | -0.63% |
| 2026-09-22 | 58.31 | 58.56 | 56.51 | 58.40 | 1.63M | +1.87% |
| 2026-09-21 | 57.19 | 58.38 | 56.86 | 57.33 | 846K | -0.56% |
| 2026-09-18 | 57.59 | 57.85 | 57.12 | 57.65 | 2.09M | +0.31% |
| 2026-09-17 | 58.69 | 59.21 | 57.42 | 57.47 | 794K | -2.16% |
| 2026-09-16 | 60.00 | 60.30 | 58.67 | 58.74 | 854K | -2.68% |
| 2026-09-15 | 61.50 | 61.90 | 59.90 | 60.36 | 1.10M | -2.50% |
| 2026-09-14 | 65.00 | 65.70 | 61.70 | 61.91 | 1.35M | -3.99% |
| 2026-09-11 | 62.81 | 64.61 | 62.36 | 64.48 | 1.03M | +2.97% |
| 2026-09-10 | 61.71 | 62.91 | 61.37 | 62.62 | 938K | +1.26% |
| 2026-09-09 | 62.38 | 62.56 | 61.49 | 61.84 | 779K | -0.77% |
| 2026-09-08 | 61.64 | 62.39 | 60.68 | 62.32 | 672K | +0.58% |
| 2026-09-04 | 61.45 | 61.96 | 60.87 | 61.96 | 598K | +0.06% |
| 2026-09-03 | 62.53 | 62.68 | 61.76 | 61.92 | 776K | +0.21% |
| 2026-09-02 | 61.25 | 62.25 | 61.11 | 61.79 | 777K | +0.59% |
| 2026-09-01 | 60.96 | 61.78 | 60.02 | 61.43 | 1.07M | -0.21% |
| 2026-08-31 | 61.00 | 62.30 | 60.13 | 61.56 | 1.02M | +0.10% |
| 2026-08-28 | 62.09 | 62.66 | 60.23 | 61.50 | 1.71M | -1.46% |
| 2026-08-27 | 63.54 | 64.86 | 62.36 | 62.41 | 1.62M | -3.91% |
| 2026-08-26 | 65.46 | 66.61 | 64.89 | 64.95 | 1.17M | -1.77% |
| 2026-08-25 | 65.72 | 66.48 | 65.00 | 66.12 | 962K | +0.11% |
| 2026-08-24 | 65.04 | 66.42 | 64.92 | 66.05 | 1.01M | +1.20% |
| 2026-08-21 | 64.58 | 65.36 | 64.08 | 65.27 | 894K | +1.68% |
| 2026-08-20 | 62.35 | 64.30 | 62.00 | 64.19 | 809K | +2.38% |
| 2026-08-19 | 61.54 | 62.89 | 61.54 | 62.70 | 611K | +2.62% |
| 2026-08-18 | 61.38 | 61.72 | 60.86 | 61.10 | 517K | -0.41% |
| 2026-08-17 | 61.76 | 62.16 | 61.33 | 61.35 | 645K | -1.67% |
| 2026-08-14 | 62.46 | 63.00 | 61.71 | 62.39 | 815K | +0.03% |
| 2026-08-13 | 61.47 | 62.42 | 60.95 | 62.37 | 701K | +1.60% |
| 2026-08-12 | 60.75 | 61.65 | 60.16 | 61.39 | 629K | +0.05% |
| 2026-08-11 | 61.50 | 62.41 | 61.09 | 61.36 | 731K | -1.19% |
| 2026-08-10 | 61.52 | 62.33 | 61.07 | 62.10 | 856K | +0.53% |
| 2026-08-07 | 61.50 | 61.84 | 61.02 | 61.77 | 775K | +1.40% |
| 2026-08-06 | 60.90 | 62.15 | 60.70 | 60.92 | 1.13M | -0.72% |
| 2026-08-05 | 61.28 | 61.50 | 60.32 | 61.36 | 839K | +0.23% |
| 2026-08-04 | 59.00 | 61.25 | 58.65 | 61.22 | 1.10M | +2.49% |
| 2026-08-03 | 58.89 | 60.61 | 58.84 | 59.73 | 1.45M | +1.56% |
| 2026-07-31 | 56.55 | 59.45 | 54.61 | 58.81 | 1.79M | +13.58% |
| 2026-07-30 | 52.04 | 52.60 | 51.14 | 51.78 | 1.15M | -1.45% |
| 2026-07-29 | 52.46 | 53.33 | 52.32 | 52.54 | 1.31M | +0.06% |
| 2026-07-28 | 51.49 | 53.09 | 51.24 | 52.51 | 849K | +2.42% |
| 2026-07-27 | 50.34 | 51.79 | 50.34 | 51.27 | 1.00M | +2.83% |
| 2026-07-24 | 49.63 | 50.10 | 49.48 | 49.86 | 717K | +1.42% |
| 2026-07-23 | 49.17 | 49.40 | 48.79 | 49.16 | 798K | +0.06% |
| 2026-07-22 | 49.95 | 49.95 | 48.77 | 49.13 | 729K | -1.58% |
| 2026-07-21 | 50.50 | 50.84 | 49.52 | 49.92 | 676K | -1.42% |
| 2026-07-20 | 49.37 | 50.67 | 48.55 | 50.64 | 937K | +3.20% |
| 2026-07-17 | 49.64 | 50.04 | 48.56 | 49.07 | 936K | -1.84% |
| 2026-07-16 | 49.14 | 50.19 | 48.86 | 49.99 | 795K | +1.71% |
| 2026-07-15 | 48.89 | 50.40 | 48.89 | 49.15 | 766K | +1.32% |
DLB Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -19.6% over the past year, below its 5-year annualized CAGR of -9.0%. 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 $73.01. Current 1-year return of -19.6% 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.