Stockscreener 앱 받기
64.77
0.82%
0.5803
Dolby Laboratories Inc 주식 (DLB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $65.36 | $64.08 | $1.28 | 299,221.0 | +0.93% |
| 2026-08-20 | $64.30 | $62.00 | $2.30 | 807,467.0 | +2.38% |
| 2026-08-19 | $62.88 | $61.54 | $1.34 | 609,238.0 | +2.62% |
| 2026-08-18 | $61.72 | $60.86 | $0.855 | 508,542.0 | -0.41% |
| 2026-08-17 | $62.16 | $61.33 | $0.825 | 635,918.0 | -1.67% |
| 2026-08-14 | $63.00 | $61.71 | $1.29 | 636,407.0 | +0.03% |
| 2026-08-13 | $62.42 | $60.95 | $1.47 | 695,584.0 | +1.60% |
| 2026-08-12 | $61.65 | $60.16 | $1.49 | 621,160.0 | +0.05% |
| 2026-08-11 | $62.41 | $61.09 | $1.32 | 731,026.0 | -1.19% |
| 2026-08-10 | $62.33 | $61.07 | $1.26 | 856,369.0 | +0.53% |
| 2026-08-07 | $61.84 | $61.02 | $0.82 | 766,780.0 | +1.40% |
| 2026-08-06 | $62.15 | $60.70 | $1.45 | 985,491.0 | -0.72% |
| 2026-08-05 | $61.50 | $60.32 | $1.18 | 838,966.0 | +0.23% |
| 2026-08-04 | $61.25 | $58.65 | $2.60 | 1,103,603.0 | +2.49% |
| 2026-08-03 | $60.61 | $58.84 | $1.77 | 1,448,612.0 | +1.51% |
| 2026-07-31 | $59.45 | $54.61 | $4.84 | 1,378,734.0 | +13.63% |
| 2026-07-30 | $52.60 | $51.13 | $1.47 | 1,149,963.0 | -1.45% |
| 2026-07-29 | $53.33 | $52.32 | $1.01 | 1,305,898.0 | +0.06% |
| 2026-07-28 | $53.09 | $51.24 | $1.84 | 848,318.0 | +2.42% |
| 2026-07-27 | $51.79 | $50.34 | $1.45 | 1,003,205.0 | +2.83% |
| 2026-07-24 | $50.10 | $49.48 | $0.625 | 717,189.0 | +1.42% |
| 2026-07-23 | $49.40 | $48.78 | $0.615 | 797,712.0 | +0.06% |
| 2026-07-22 | $49.95 | $48.77 | $1.18 | 728,878.0 | -1.58% |
Dolby Laboratories Inc 주식 (DLB) 연도별 가격 이력
이 심층 분석에서는 Dolby Laboratories Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DLB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dolby Laboratories Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dolby Laboratories Inc 주식 (DLB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $65.36 | $58.65 | $6.71 | 11,544,384.0 | +10.11% |
| 2026-07 | $59.45 | $48.26 | $11.19 | 20,973,264.0 | +11.91% |
| 2026-06 | $56.52 | $50.73 | $5.79 | 18,785,774.0 | -5.79% |
| 2026-05 | $62.92 | $52.45 | $10.47 | 19,536,494.0 | -12.99% |
| 2026-04 | $65.65 | $59.46 | $6.19 | 10,807,791.0 | +6.79% |
| 2026-03 | $66.47 | $57.62 | $8.85 | 14,223,532.0 | -9.78% |
| 2026-02 | $69.95 | $60.78 | $9.17 | 16,823,130.0 | +3.71% |
| 2026-01 | $65.15 | $60.14 | $5.01 | 16,440,829.0 | -0.05% |
Dolby Laboratories Inc 주식 (DLB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $68.84 | $64.97 | $3.87 | 12,494,258.0 | -3.04% |
| 2025-11 | $68.12 | $64.02 | $4.10 | 12,153,709.0 | +1.70% |
| 2025-10 | $73.01 | $64.50 | $8.51 | 11,641,236.0 | -8.36% |
| 2025-09 | $73.78 | $70.76 | $3.02 | 10,847,478.0 | +0.96% |
| 2025-08 | $75.66 | $69.23 | $6.43 | 9,782,273.0 | -4.86% |
| 2025-07 | $76.86 | $74.08 | $2.77 | 6,845,216.0 | +1.45% |
| 2025-06 | $76.59 | $71.82 | $4.77 | 7,721,728.0 | +0.00% |
| 2025-05 | $78.28 | $72.35 | $5.93 | 8,160,382.0 | -3.29% |
| 2025-04 | $81.63 | $68.24 | $13.39 | 8,613,257.0 | -4.38% |
| 2025-03 | $84.15 | $78.74 | $5.41 | 9,383,574.0 | -1.59% |
| 2025-02 | $85.45 | $80.16 | $5.29 | 8,698,648.0 | -2.53% |
| 2025-01 | $89.66 | $75.41 | $14.25 | 9,473,868.0 | +7.21% |
Dolby Laboratories Inc 주식 (DLB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $80.87 | $76.55 | $4.32 | 9,427,257.0 | -0.33% |
| 2024-11 | $82.43 | $70.47 | $11.96 | 9,029,094.0 | +7.43% |
| 2024-10 | $77.24 | $72.06 | $5.18 | 5,880,697.0 | -4.74% |
| 2024-09 | $76.71 | $68.34 | $8.37 | 7,845,112.0 | +7.24% |
| 2024-08 | $79.44 | $66.35 | $13.09 | 14,843,515.0 | -9.40% |
| 2024-07 | $81.84 | $77.47 | $4.37 | 8,594,354.0 | -0.59% |
| 2024-06 | $81.99 | $77.11 | $4.88 | 7,020,570.0 | -2.20% |
| 2024-05 | $85.30 | $77.48 | $7.82 | 8,427,602.0 | +4.31% |
| 2024-04 | $83.80 | $77.53 | $6.27 | 6,214,995.0 | -7.29% |
| 2024-03 | $84.75 | $80.61 | $4.14 | 5,928,191.0 | +3.42% |
| 2024-02 | $84.86 | $77.56 | $7.30 | 8,264,939.0 | -2.62% |
| 2024-01 | $86.37 | $82.99 | $3.38 | 9,730,461.0 | -3.48% |
0.53%
0.57%
자본화:
|
볼륨(24시간):