Dolby Laboratories, Inc. (DLB) Stock Price History
Historical prices from 2005 to 2026
- 1M
- +10.9%
- 3M
- +6.4%
- YTD
- +2.0%
- 1Y
- -0.3%
- 3Y
- -8.7%
- 5Y
- -6.3%
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
- -7.5%
DLB Stock Price Trajectory (2005–2026)
As of November 8, 2026, Dolby Laboratories, Inc. (DLB) trades at $64.83, representing a -0.3% return over the past year. The stock has delivered a -21.1% total return over five years (-6.3% 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 -38.1%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers IRDM (+160.6% 1Y), IPGP (-27.2% 1Y), and QCOM (-4.5% 1Y), DLB has underperformed the peer group average. Compare DLB vs IRDM →
DLB Historical Price Data · from 2005
Rows 1–50 of 5,465| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 64.02 | 65.40 | 63.32 | 64.83 | 534K | +0.02% |
| 2026-11-05 | 65.40 | 65.89 | 64.16 | 64.82 | 978K | -0.31% |
| 2026-11-04 | 64.44 | 65.66 | 63.99 | 65.02 | 636K | +2.68% |
| 2026-11-03 | 62.96 | 63.93 | 62.15 | 63.32 | 748K | +0.06% |
| 2026-11-02 | 62.30 | 63.93 | 62.08 | 63.28 | 546K | +2.08% |
| 2026-10-30 | 63.07 | 63.41 | 61.53 | 61.99 | 689K | -1.46% |
| 2026-10-29 | 61.42 | 62.92 | 60.87 | 62.91 | 677K | +2.01% |
| 2026-10-28 | 62.56 | 62.69 | 60.95 | 61.67 | 855K | -1.71% |
| 2026-10-27 | 62.86 | 63.21 | 62.17 | 62.74 | 575K | -0.54% |
| 2026-10-26 | 62.85 | 63.45 | 61.35 | 63.08 | 797K | +0.37% |
| 2026-10-23 | 63.01 | 63.38 | 62.46 | 62.85 | 455K | -0.68% |
| 2026-10-22 | 62.44 | 63.67 | 62.27 | 63.28 | 501K | +1.22% |
| 2026-10-21 | 61.87 | 62.57 | 61.39 | 62.52 | 430K | +0.34% |
| 2026-10-20 | 61.06 | 62.41 | 60.42 | 62.31 | 584K | +2.05% |
| 2026-10-19 | 59.65 | 61.08 | 59.08 | 61.06 | 527K | +1.85% |
| 2026-10-16 | 61.16 | 61.25 | 59.49 | 59.95 | 513K | -1.45% |
| 2026-10-15 | 59.05 | 60.88 | 59.05 | 60.83 | 480K | +3.38% |
| 2026-10-14 | 58.41 | 59.07 | 58.17 | 58.84 | 617K | +0.82% |
| 2026-10-13 | 58.21 | 59.37 | 58.14 | 58.36 | 504K | +0.50% |
| 2026-10-12 | 59.03 | 59.03 | 57.70 | 58.07 | 551K | -1.14% |
| 2026-10-09 | 58.76 | 59.20 | 58.47 | 58.74 | 584K | +0.50% |
| 2026-10-08 | 58.16 | 59.07 | 57.74 | 58.45 | 1.06M | +0.17% |
| 2026-10-07 | 58.28 | 58.71 | 57.53 | 58.35 | 691K | -0.19% |
| 2026-10-06 | 59.68 | 59.68 | 58.34 | 58.46 | 644K | -1.52% |
| 2026-10-05 | 58.87 | 59.64 | 58.19 | 59.36 | 759K | +0.80% |
| 2026-10-02 | 59.45 | 59.45 | 58.71 | 58.89 | 650K | -0.29% |
| 2026-10-01 | 59.32 | 59.66 | 58.08 | 59.06 | 803K | +0.49% |
| 2026-09-30 | 58.25 | 59.18 | 58.08 | 58.77 | 603K | +1.45% |
| 2026-09-29 | 57.97 | 58.09 | 57.32 | 57.93 | 910K | -0.45% |
| 2026-09-28 | 58.07 | 58.47 | 57.65 | 58.19 | 670K | -0.63% |
| 2026-09-25 | 57.70 | 58.64 | 57.22 | 58.56 | 572K | +1.74% |
| 2026-09-24 | 58.01 | 58.98 | 56.39 | 57.56 | 838K | -0.81% |
| 2026-09-23 | 58.67 | 59.97 | 57.84 | 58.03 | 1.32M | -0.63% |
| 2026-09-22 | 58.11 | 58.57 | 56.49 | 58.40 | 1.63M | +1.87% |
| 2026-09-21 | 57.97 | 58.34 | 56.87 | 57.33 | 847K | -0.56% |
| 2026-09-18 | 57.54 | 57.85 | 57.07 | 57.65 | 2.11M | +0.31% |
| 2026-09-17 | 59.21 | 59.21 | 57.43 | 57.47 | 795K | -2.16% |
| 2026-09-16 | 60.00 | 60.30 | 58.68 | 58.74 | 854K | -2.68% |
| 2026-09-15 | 61.50 | 61.90 | 59.89 | 60.36 | 1.10M | -2.50% |
| 2026-09-14 | 65.00 | 65.70 | 61.70 | 61.91 | 1.37M | -3.99% |
| 2026-09-11 | 62.81 | 64.62 | 62.36 | 64.48 | 1.07M | +2.97% |
| 2026-09-10 | 61.76 | 62.92 | 61.37 | 62.62 | 982K | +1.26% |
| 2026-09-09 | 62.54 | 62.67 | 61.55 | 61.84 | 779K | -0.77% |
| 2026-09-08 | 61.64 | 62.41 | 60.68 | 62.32 | 673K | +0.58% |
| 2026-09-04 | 61.45 | 61.96 | 60.91 | 61.96 | 598K | +0.06% |
| 2026-09-03 | 62.20 | 62.70 | 61.75 | 61.92 | 777K | +0.21% |
| 2026-09-02 | 61.25 | 62.27 | 60.94 | 61.79 | 777K | +0.59% |
| 2026-09-01 | 60.96 | 61.78 | 60.02 | 61.43 | 1.07M | -0.21% |
| 2026-08-31 | 61.33 | 62.30 | 60.14 | 61.56 | 1.03M | +0.10% |
| 2026-08-28 | 62.09 | 62.66 | 60.23 | 61.50 | 1.71M | -1.46% |
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 -0.3% over the past year, below its 5-year annualized CAGR of -6.3%. The stock trades above 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 $69.95. Current 1-year return of -0.3% 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.