DLB: Dolby Laboratories Inc.

As of Thursday, May 8th, 2025

$ 74.98

+1.54 +2.10%

Open: 74.05
High: 75.52
Low: 73.84
Volume: 471,163
Previous Close on Wednesday, May 7th, 2025

$ 73.44

-0.82 -1.10%

Open: 74.46
High: 75.24
Low: 73.19
Volume: 613,748

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 74.05 75.52 73.84 74.98 471,163 +1.54 +2.10
2025-05-07 74.46 75.24 73.19 73.44 613,748 -0.82 -1.10
2025-05-06 74.47 75.11 73.93 74.26 392,091 -0.45 -0.60
2025-05-05 74.50 75.25 74.25 74.71 488,657 -0.16 -0.21
2025-05-02 72.88 76.04 72.35 74.87 702,002 -1.31 -1.72
2025-05-01 77.23 77.58 76.10 76.18 490,628 -0.61 -0.79
2025-04-30 76.00 76.89 75.17 76.79 424,653 +0.39 +0.51
2025-04-29 75.85 77.07 75.68 76.40 349,874 +0.38 +0.50
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 76.04
On 2025-05-02		 72.35
On 2025-05-02		 -1.20 -1.58 76.04
On 2025-05-02		 73.19
On 2025-05-07		 -3.74 74.45
10D 77.58
On 2025-05-01		 72.35
On 2025-05-02		 -0.81 -1.07 77.58
On 2025-05-01		 72.35
On 2025-05-02		 -6.74 75.34
20D 77.58
On 2025-05-01		 70.07
On 2025-04-21		 0.62 0.83 77.58
On 2025-05-01		 72.35
On 2025-05-02		 -6.74 74.22
WTD 75.52
On 2025-05-08		 73.19
On 2025-05-07		 0.11 0.15 75.25
On 2025-05-05		 73.19
On 2025-05-07		 -2.74 74.35
MTD 77.58
On 2025-05-01		 72.35
On 2025-05-02		 -1.81 -2.36 77.58
On 2025-05-01		 72.35
On 2025-05-02		 -6.74 74.74
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
DLB

Dolby Laboratories Inc.

74.98 +1.54 +2.10 471,163