DLB: Dolby Laboratories Inc.

As of Friday, August 8th, 2025

$ 72.56

+0.58 +0.81%

Open: 72.12
High: 73.07
Low: 72.12
Volume: 301,505
Previous Close on Thursday, August 7th, 2025

$ 71.98

-0.36 -0.50%

Open: 73.10
High: 73.44
Low: 71.10
Volume: 368,743

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 72.12 73.07 72.12 72.56 301,505 +0.58 +0.81
2025-08-07 73.10 73.44 71.10 71.98 368,743 -0.36 -0.50
2025-08-06 73.00 73.16 72.14 72.34 403,905 -0.25 -0.34
2025-08-05 73.05 73.38 72.32 72.59 469,314 +0.21 +0.29
2025-08-04 70.56 72.43 70.43 72.38 554,732 +2.29 +3.27
2025-08-01 73.07 73.88 69.23 70.09 818,903 -5.25 -6.97
2025-07-31 75.37 75.80 75.00 75.34 466,852 -0.39 -0.51
2025-07-30 76.08 76.69 75.54 75.73 294,985 -0.36 -0.47
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 73.44
On 2025-08-07		 70.43
On 2025-08-04		 2.47 3.52 73.44
On 2025-08-07		 72.12
On 2025-08-08		 -1.80 72.37
10D 76.70
On 2025-07-29		 69.23
On 2025-08-01		 -3.80 -4.98 76.70
On 2025-07-29		 69.23
On 2025-08-01		 -9.74 73.53
20D 77.00
On 2025-07-23		 69.23
On 2025-08-01		 -2.61 -3.47 77.00
On 2025-07-23		 69.23
On 2025-08-01		 -10.09 74.60
WTD 73.44
On 2025-08-07		 70.43
On 2025-08-04		 2.47 3.52 73.44
On 2025-08-07		 72.12
On 2025-08-08		 -1.80 72.37
MTD 73.88
On 2025-08-01		 69.23
On 2025-08-01		 -2.78 -3.69 73.88
On 2025-08-01		 70.43
On 2025-08-04		 -4.67 71.99
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
ORI

Old Republic International Corporation

37.36 +0.27 +0.73 1,027,377
CORT

Corcept Therapeutics Incorporated

72.30 +0.82 +1.15 666,613
CR

Crane Co.

193.96 -0.72 -0.37 232,227
COMP

NASDAQ Composite Index

8.15 -0.06 -0.73 5,027,571
DLB

Dolby Laboratories Inc.

72.56 +0.58 +0.81 301,505