Dolby Laboratories, Inc. ( DLB) - Price History
Monthly price history for DLB (Dolby Laboratories, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $49.92 | $49.92 |
| June 2026 | $52.58 | $52.58 |
| May 2026 | $55.81 | $55.81 |
| April 2026 | $63.74 | $64.14 |
| March 2026 | $59.68 | $60.06 |
| February 2026 | $66.15 | $66.57 |
| January 2026 | $63.44 | $64.19 |
| December 2025 | $63.47 | $64.22 |
| November 2025 | $66.31 | $67.45 |
| October 2025 | $65.20 | $66.32 |
| September 2025 | $71.14 | $72.37 |
| August 2025 | $70.47 | $71.68 |
| July 2025 | $73.72 | $75.34 |
| June 2025 | $72.67 | $74.26 |
| May 2025 | $72.67 | $74.26 |
| April 2025 | $74.82 | $76.79 |
| March 2025 | $78.25 | $80.31 |
| February 2025 | $79.52 | $81.61 |
| January 2025 | $81.27 | $83.73 |
| December 2024 | $75.80 | $78.10 |
| November 2024 | $75.70 | $78.32 |
| October 2024 | $70.47 | $72.90 |
| September 2024 | $73.98 | $76.53 |
| August 2024 | $68.98 | $71.36 |
| July 2024 | $75.81 | $78.76 |
| June 2024 | $76.26 | $79.23 |
| May 2024 | $77.98 | $81.01 |
| April 2024 | $74.48 | $77.66 |
| March 2024 | $80.34 | $83.77 |
| February 2024 | $77.69 | $81 |
| January 2024 | $79.48 | $83.18 |
| December 2023 | $82.35 | $86.18 |
| November 2023 | $82.30 | $86.13 |
| October 2023 | $77.07 | $80.94 |
| September 2023 | $75.47 | $79.26 |
| August 2023 | $80.43 | $84.47 |
| July 2023 | $84.08 | $88.61 |
| June 2023 | $79.40 | $83.68 |
| May 2023 | $78.31 | $82.53 |
| April 2023 | $79.16 | $83.69 |
| March 2023 | $80.79 | $85.42 |
| February 2023 | $77.82 | $82.28 |
| January 2023 | $75.01 | $79.56 |
| December 2022 | $66.50 | $70.54 |
| November 2022 | $70.58 | $74.87 |
| October 2022 | $62.78 | $66.84 |
| September 2022 | $61.19 | $65.15 |
| August 2022 | $68.79 | $73.24 |
| July 2022 | $72.46 | $77.40 |
| June 2022 | $67 | $71.56 |
| May 2022 | $72.67 | $77.62 |
| April 2022 | $72.29 | $77.47 |
| March 2022 | $72.99 | $78.22 |
| February 2022 | $70.08 | $75.10 |
| January 2022 | $81.70 | $87.85 |
| December 2021 | $88.56 | $95.22 |
| November 2021 | $77.57 | $83.41 |
| October 2021 | $81.93 | $88.35 |
| September 2021 | $81.60 | $88 |
| August 2021 | $91.91 | $99.11 |
| July 2021 | $89.84 | $97.10 |
| June 2021 | $90.94 | $98.29 |
| May 2021 | $90.25 | $97.54 |
| April 2021 | $93.66 | $101.47 |
| March 2021 | $91.12 | $98.72 |
| February 2021 | $90.12 | $97.63 |
| January 2021 | $81.06 | $88.03 |
| December 2020 | $89.44 | $97.13 |
| November 2020 | $81.45 | $88.45 |
| October 2020 | $68.96 | $75.08 |
| September 2020 | $60.88 | $66.28 |
| August 2020 | $64.16 | $69.85 |
| July 2020 | $63.73 | $69.60 |
| June 2020 | $60.32 | $65.87 |
| May 2020 | $55.61 | $60.73 |
| April 2020 | $54.74 | $60.03 |
| March 2020 | $49.44 | $54.21 |
| February 2020 | $59.92 | $65.70 |
| January 2020 | $63.04 | $69.34 |
| December 2019 | $62.55 | $68.80 |
| November 2019 | $62.62 | $68.88 |
| October 2019 | $58.30 | $64.33 |
| September 2019 | $58.58 | $64.64 |
| August 2019 | $55.79 | $61.56 |
| July 2019 | $61.52 | $68.10 |
| June 2019 | $58.36 | $64.60 |
| May 2019 | $55.98 | $61.97 |
| April 2019 | $58.27 | $64.69 |
| March 2019 | $56.72 | $62.97 |
| February 2019 | $58.37 | $64.80 |
| January 2019 | $58.04 | $64.63 |
| December 2018 | $55.54 | $61.84 |
| November 2018 | $63.22 | $70.40 |
| October 2018 | $61.63 | $68.81 |
| September 2018 | $62.66 | $69.97 |
| August 2018 | $62.86 | $70.19 |
| July 2018 | $57.58 | $64.45 |
| June 2018 | $55.11 | $61.69 |
| May 2018 | $56.10 | $62.80 |
| April 2018 | $53.30 | $59.82 |
| March 2018 | $56.64 | $63.56 |
| February 2018 | $57.52 | $64.55 |
| January 2018 | $57.19 | $64.34 |
| December 2017 | $55.11 | $62 |
| November 2017 | $55.27 | $62.18 |
| October 2017 | $51.36 | $57.94 |
| September 2017 | $50.99 | $57.52 |
| August 2017 | $44.73 | $50.46 |
| July 2017 | $45.75 | $51.75 |
| June 2017 | $43.28 | $48.96 |
| May 2017 | $44.54 | $50.39 |
| April 2017 | $46.49 | $52.73 |
| March 2017 | $46.20 | $52.41 |
| February 2017 | $43.10 | $48.89 |
| January 2017 | $42.11 | $47.91 |
| December 2016 | $39.72 | $45.19 |
| November 2016 | $40.57 | $46.15 |
| October 2016 | $41.71 | $47.59 |
| September 2016 | $47.58 | $54.29 |
| August 2016 | $42.89 | $48.94 |
| July 2016 | $43.98 | $50.31 |
| June 2016 | $41.83 | $47.85 |
| May 2016 | $41.48 | $47.45 |
| April 2016 | $41.51 | $47.61 |
| March 2016 | $37.90 | $43.46 |
| February 2016 | $34.44 | $39.50 |
| January 2016 | $31.30 | $36.01 |
| December 2015 | $29.24 | $33.65 |
| November 2015 | $30.05 | $34.58 |
| October 2015 | $30.13 | $34.67 |
| September 2015 | $28.24 | $32.60 |
| August 2015 | $28.20 | $32.56 |
| July 2015 | $30.44 | $35.15 |
| June 2015 | $34.27 | $39.68 |
| May 2015 | $33.81 | $39.15 |
| April 2015 | $34.77 | $40.26 |
| March 2015 | $32.88 | $38.16 |
| February 2015 | $34.87 | $40.47 |
| January 2015 | $33.43 | $38.80 |
| December 2014 | $37.06 | $43.12 |
| November 2014 | $38.14 | $44.38 |
| October 2014 | $36.02 | $41.92 |
| September 2014 | $35.82 | $41.79 |
| August 2014 | $39.93 | $46.58 |
| July 2014 | $38.27 | $44.64 |
| June 2014 | $37.03 | $43.20 |
| May 2014 | $35.61 | $41.54 |
| April 2014 | $34.16 | $39.85 |
| March 2014 | $38.15 | $44.50 |
| February 2014 | $35.34 | $41.23 |
| January 2014 | $35.14 | $40.99 |
| December 2013 | $33.06 | $38.56 |
| November 2013 | $30.80 | $35.93 |
| October 2013 | $30.64 | $35.74 |
| September 2013 | $29.58 | $34.51 |
| August 2013 | $26.94 | $31.43 |
| July 2013 | $28.20 | $32.89 |
| June 2013 | $28.68 | $33.45 |
| May 2013 | $30 | $35 |
| April 2013 | $28.16 | $32.85 |
| March 2013 | $28.77 | $33.56 |
| February 2013 | $27.33 | $31.88 |
| January 2013 | $27.70 | $32.31 |
| December 2012 | $25.14 | $29.33 |
| November 2012 | $25.37 | $33.37 |
| October 2012 | $24.02 | $31.59 |
| September 2012 | $24.90 | $32.75 |
| August 2012 | $25.23 | $33.18 |
| July 2012 | $26.80 | $35.25 |
| June 2012 | $31.40 | $41.30 |
| May 2012 | $32.61 | $42.89 |
| April 2012 | $29.83 | $39.23 |
| March 2012 | $28.94 | $38.06 |
| February 2012 | $28.94 | $38.07 |
| January 2012 | $27.65 | $36.37 |
| December 2011 | $23.20 | $30.51 |
| November 2011 | $25.03 | $32.92 |
| October 2011 | $22.23 | $29.24 |
| September 2011 | $20.86 | $27.44 |
| August 2011 | $25.55 | $33.60 |
| July 2011 | $32.21 | $42.36 |
| June 2011 | $32.28 | $42.46 |
| May 2011 | $35.54 | $46.74 |
| April 2011 | $38.06 | $50.06 |
| March 2011 | $37.42 | $49.21 |
| February 2011 | $38.45 | $50.57 |
| January 2011 | $45.39 | $59.70 |
| December 2010 | $50.71 | $66.70 |
| November 2010 | $48.12 | $63.29 |
| October 2010 | $46.90 | $61.68 |
| September 2010 | $43.19 | $56.81 |
| August 2010 | $42.14 | $55.42 |
| July 2010 | $48.26 | $63.47 |
| June 2010 | $47.66 | $62.69 |
| May 2010 | $50.19 | $66.01 |
| April 2010 | $52.25 | $68.72 |
| March 2010 | $44.61 | $58.67 |
| February 2010 | $40.50 | $53.27 |
| January 2010 | $38.27 | $50.33 |
| December 2009 | $36.29 | $47.73 |
| November 2009 | $34 | $44.72 |
| October 2009 | $31.89 | $41.94 |
| September 2009 | $29.04 | $38.19 |
| August 2009 | $29.66 | $39.01 |
| July 2009 | $31.65 | $41.63 |
| June 2009 | $28.34 | $37.28 |
| May 2009 | $27.42 | $36.06 |
| April 2009 | $30.51 | $40.13 |
| March 2009 | $25.94 | $34.11 |
| February 2009 | $21.33 | $28.05 |
| January 2009 | $19.43 | $25.56 |
| December 2008 | $24.91 | $32.76 |
| November 2008 | $22.67 | $29.82 |
| October 2008 | $24 | $31.57 |
| September 2008 | $26.76 | $35.19 |
| August 2008 | $30.94 | $40.70 |
| July 2008 | $30.94 | $40.69 |
| June 2008 | $30.64 | $40.30 |
| May 2008 | $36.50 | $48.01 |
| April 2008 | $30.53 | $40.15 |
| March 2008 | $27.57 | $36.26 |
| February 2008 | $33.64 | $44.25 |
| January 2008 | $32.64 | $42.93 |
| December 2007 | $37.80 | $49.72 |
| November 2007 | $38.20 | $50.24 |
| October 2007 | $31.52 | $41.46 |
| September 2007 | $26.47 | $34.82 |
| August 2007 | $27.70 | $36.43 |
| July 2007 | $25.29 | $33.26 |
| June 2007 | $26.92 | $35.41 |
| May 2007 | $25.62 | $33.70 |
| April 2007 | $26.93 | $35.42 |
| March 2007 | $26.24 | $34.51 |
| February 2007 | $24.33 | $32 |
| January 2007 | $25.47 | $33.50 |
| December 2006 | $23.58 | $31.02 |
| November 2006 | $21.70 | $28.54 |
| October 2006 | $15.05 | $19.79 |
| September 2006 | $15.09 | $19.85 |
| August 2006 | $16.49 | $21.69 |
| July 2006 | $15.24 | $20.05 |
| June 2006 | $17.72 | $23.30 |
| May 2006 | $16.79 | $22.08 |
| April 2006 | $17.90 | $23.54 |
| March 2006 | $15.89 | $20.90 |
| February 2006 | $15.49 | $20.37 |
| January 2006 | $15.49 | $20.37 |
| December 2005 | $12.96 | $17.05 |
| November 2005 | $12.96 | $17.05 |
| October 2005 | $12.24 | $16.10 |
| September 2005 | $12.16 | $16 |
| August 2005 | $12.16 | $16 |
| July 2005 | $14.47 | $19.03 |
| June 2005 | $16.77 | $22.06 |
| May 2005 | $15.16 | $19.94 |
| April 2005 | $15.55 | $20.45 |
| March 2005 | $17.87 | $23.50 |
| February 2005 | $17.55 | $23.08 |
DLB
List: Contenders
Price: $49.92
52 week price:
Dividend Yield: 2.76%
5-year range yield:
Forward Dividend Yield: 2.84%
Payout Ratio: 55.05%
Payout Ratio Range:
Dividend Per Share: 1.44 USD
Earnings Per Share: 2.52 USD
P/E Ratio: 23.01
Exchange: NYQ
Sector: Industrials
Industry: Specialty Business Services
Country: United States
Volume: 759000
Ebitda: 104.8 millionMarket Capitalization: 4.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 9.97%
DGR5: 8.73%
DGR10: 16.34%