DIOD: Diodes Inc.

As of Friday, May 22nd, 2026

$ 99.65

+3.35 +3.48%

Open: 97.55
High: 101.00
Low: 96.25
Volume: 78,762
Previous Close on Thursday, May 21st, 2026

$ 96.30

-0.85 -0.87%

Open: 96.65
High: 97.92
Low: 94.95
Volume: 589,039

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 97.55 101.00 96.25 99.65 787,615 +3.35 +3.48
2026-05-21 96.65 97.92 94.95 96.30 589,039 -0.85 -0.87
2026-05-20 96.20 98.72 95.50 97.15 741,329 +3.40 +3.63
2026-05-19 92.01 95.36 91.02 93.75 516,444 -1.09 -1.15
2026-05-18 101.94 101.94 93.69 94.84 677,421 -5.20 -5.20
2026-05-15 99.95 101.80 97.53 100.04 874,343 -3.61 -3.48
2026-05-14 101.74 104.35 99.91 103.65 685,282 +1.69 +1.66
2026-05-13 106.38 106.38 101.96 101.96 572,564 -1.49 -1.44
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 101.94
On 2026-05-18		 91.02
On 2026-05-19		 -0.39 -0.39 101.94
On 2026-05-18		 91.02
On 2026-05-19		 -10.71 96.34
10D 112.72
On 2026-05-11		 91.02
On 2026-05-19		 -11.76 -10.56 112.72
On 2026-05-11		 91.02
On 2026-05-19		 -19.25 100.28
20D 117.80
On 2026-05-07		 91.02
On 2026-05-19		 -4.75 -4.55 117.80
On 2026-05-07		 91.02
On 2026-05-19		 -22.73 103.92
WTD 101.94
On 2026-05-18		 91.02
On 2026-05-19		 -0.39 -0.39 101.94
On 2026-05-18		 91.02
On 2026-05-19		 -10.71 96.34
MTD 117.80
On 2026-05-07		 91.02
On 2026-05-19		 -7.50 -7.00 117.80
On 2026-05-07		 91.02
On 2026-05-19		 -22.73 104.52
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CRI

Carter's Inc.

37.23 -0.33 -0.88 82,382
DIOD

Diodes Inc.

99.65 +3.35 +3.48 78,762