Dolby Laboratories, Inc. ( DLB) - Price History
Monthly price history for DLB (Dolby Laboratories, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $58.46 | $58.46 |
| September 2026 | $58.77 | $58.77 |
| August 2026 | $61.56 | $61.56 |
| July 2026 | $58.47 | $58.81 |
| June 2026 | $52.28 | $52.58 |
| May 2026 | $55.49 | $55.81 |
| April 2026 | $63.37 | $64.14 |
| March 2026 | $59.34 | $60.06 |
| February 2026 | $65.77 | $66.57 |
| January 2026 | $63.08 | $64.19 |
| December 2025 | $63.10 | $64.22 |
| November 2025 | $65.92 | $67.45 |
| October 2025 | $64.82 | $66.32 |
| September 2025 | $70.73 | $72.37 |
| August 2025 | $70.06 | $71.68 |
| July 2025 | $73.30 | $75.34 |
| June 2025 | $72.25 | $74.26 |
| May 2025 | $72.25 | $74.26 |
| April 2025 | $74.39 | $76.79 |
| March 2025 | $77.80 | $80.31 |
| February 2025 | $79.06 | $81.61 |
| January 2025 | $80.80 | $83.73 |
| December 2024 | $75.36 | $78.10 |
| November 2024 | $75.27 | $78.32 |
| October 2024 | $70.06 | $72.90 |
| September 2024 | $73.55 | $76.53 |
| August 2024 | $68.58 | $71.36 |
| July 2024 | $75.37 | $78.76 |
| June 2024 | $75.82 | $79.23 |
| May 2024 | $77.53 | $81.01 |
| April 2024 | $74.05 | $77.66 |
| March 2024 | $79.88 | $83.77 |
| February 2024 | $77.24 | $81 |
| January 2024 | $79.02 | $83.18 |
| December 2023 | $81.87 | $86.18 |
| November 2023 | $81.82 | $86.13 |
| October 2023 | $76.62 | $80.94 |
| September 2023 | $75.03 | $79.26 |
| August 2023 | $79.97 | $84.47 |
| July 2023 | $83.59 | $88.61 |
| June 2023 | $78.94 | $83.68 |
| May 2023 | $77.86 | $82.53 |
| April 2023 | $78.70 | $83.69 |
| March 2023 | $80.32 | $85.42 |
| February 2023 | $77.37 | $82.28 |
| January 2023 | $74.57 | $79.56 |
| December 2022 | $66.12 | $70.54 |
| November 2022 | $70.18 | $74.87 |
| October 2022 | $62.41 | $66.84 |
| September 2022 | $60.84 | $65.15 |
| August 2022 | $68.39 | $73.24 |
| July 2022 | $72.04 | $77.40 |
| June 2022 | $66.61 | $71.56 |
| May 2022 | $72.25 | $77.62 |
| April 2022 | $71.87 | $77.47 |
| March 2022 | $72.56 | $78.22 |
| February 2022 | $69.67 | $75.10 |
| January 2022 | $81.23 | $87.85 |
| December 2021 | $88.04 | $95.22 |
| November 2021 | $77.12 | $83.41 |
| October 2021 | $81.45 | $88.35 |
| September 2021 | $81.13 | $88 |
| August 2021 | $91.37 | $99.11 |
| July 2021 | $89.32 | $97.10 |
| June 2021 | $90.41 | $98.29 |
| May 2021 | $89.72 | $97.54 |
| April 2021 | $93.12 | $101.47 |
| March 2021 | $90.60 | $98.72 |
| February 2021 | $89.60 | $97.63 |
| January 2021 | $80.59 | $88.03 |
| December 2020 | $88.92 | $97.13 |
| November 2020 | $80.98 | $88.45 |
| October 2020 | $68.56 | $75.08 |
| September 2020 | $60.53 | $66.28 |
| August 2020 | $63.79 | $69.85 |
| July 2020 | $63.36 | $69.60 |
| June 2020 | $59.97 | $65.87 |
| May 2020 | $55.29 | $60.73 |
| April 2020 | $54.43 | $60.03 |
| March 2020 | $49.15 | $54.21 |
| February 2020 | $59.57 | $65.70 |
| January 2020 | $62.68 | $69.34 |
| December 2019 | $62.19 | $68.80 |
| November 2019 | $62.26 | $68.88 |
| October 2019 | $57.96 | $64.33 |
| September 2019 | $58.24 | $64.64 |
| August 2019 | $55.47 | $61.56 |
| July 2019 | $61.17 | $68.10 |
| June 2019 | $58.02 | $64.60 |
| May 2019 | $55.66 | $61.97 |
| April 2019 | $57.93 | $64.69 |
| March 2019 | $56.39 | $62.97 |
| February 2019 | $58.03 | $64.80 |
| January 2019 | $57.70 | $64.63 |
| December 2018 | $55.21 | $61.84 |
| November 2018 | $62.86 | $70.40 |
| October 2018 | $61.27 | $68.81 |
| September 2018 | $62.30 | $69.97 |
| August 2018 | $62.50 | $70.19 |
| July 2018 | $57.25 | $64.45 |
| June 2018 | $54.79 | $61.69 |
| May 2018 | $55.78 | $62.80 |
| April 2018 | $52.99 | $59.82 |
| March 2018 | $56.31 | $63.56 |
| February 2018 | $57.18 | $64.55 |
| January 2018 | $56.86 | $64.34 |
| December 2017 | $54.79 | $62 |
| November 2017 | $54.95 | $62.18 |
| October 2017 | $51.06 | $57.94 |
| September 2017 | $50.69 | $57.52 |
| August 2017 | $44.47 | $50.46 |
| July 2017 | $45.48 | $51.75 |
| June 2017 | $43.03 | $48.96 |
| May 2017 | $44.29 | $50.39 |
| April 2017 | $46.22 | $52.73 |
| March 2017 | $45.94 | $52.41 |
| February 2017 | $42.85 | $48.89 |
| January 2017 | $41.87 | $47.91 |
| December 2016 | $39.49 | $45.19 |
| November 2016 | $40.33 | $46.15 |
| October 2016 | $41.46 | $47.59 |
| September 2016 | $47.30 | $54.29 |
| August 2016 | $42.64 | $48.94 |
| July 2016 | $43.73 | $50.31 |
| June 2016 | $41.59 | $47.85 |
| May 2016 | $41.24 | $47.45 |
| April 2016 | $41.27 | $47.61 |
| March 2016 | $37.68 | $43.46 |
| February 2016 | $34.24 | $39.50 |
| January 2016 | $31.12 | $36.01 |
| December 2015 | $29.08 | $33.65 |
| November 2015 | $29.88 | $34.58 |
| October 2015 | $29.96 | $34.67 |
| September 2015 | $28.07 | $32.60 |
| August 2015 | $28.04 | $32.56 |
| July 2015 | $30.27 | $35.15 |
| June 2015 | $34.07 | $39.68 |
| May 2015 | $33.62 | $39.15 |
| April 2015 | $34.57 | $40.26 |
| March 2015 | $32.68 | $38.16 |
| February 2015 | $34.66 | $40.47 |
| January 2015 | $33.23 | $38.80 |
| December 2014 | $36.84 | $43.12 |
| November 2014 | $37.92 | $44.38 |
| October 2014 | $35.82 | $41.92 |
| September 2014 | $35.62 | $41.79 |
| August 2014 | $39.70 | $46.58 |
| July 2014 | $38.05 | $44.64 |
| June 2014 | $36.82 | $43.20 |
| May 2014 | $35.40 | $41.54 |
| April 2014 | $33.96 | $39.85 |
| March 2014 | $37.93 | $44.50 |
| February 2014 | $35.14 | $41.23 |
| January 2014 | $34.94 | $40.99 |
| December 2013 | $32.86 | $38.56 |
| November 2013 | $30.62 | $35.93 |
| October 2013 | $30.46 | $35.74 |
| September 2013 | $29.41 | $34.51 |
| August 2013 | $26.79 | $31.43 |
| July 2013 | $28.03 | $32.89 |
| June 2013 | $28.51 | $33.45 |
| May 2013 | $29.83 | $35 |
| April 2013 | $28 | $32.85 |
| March 2013 | $28.60 | $33.56 |
| February 2013 | $27.17 | $31.88 |
| January 2013 | $27.54 | $32.31 |
| December 2012 | $25 | $29.33 |
| November 2012 | $25.22 | $33.37 |
| October 2012 | $23.88 | $31.59 |
| September 2012 | $24.76 | $32.75 |
| August 2012 | $25.08 | $33.18 |
| July 2012 | $26.65 | $35.25 |
| June 2012 | $31.22 | $41.30 |
| May 2012 | $32.42 | $42.89 |
| April 2012 | $29.66 | $39.23 |
| March 2012 | $28.77 | $38.06 |
| February 2012 | $28.78 | $38.07 |
| January 2012 | $27.49 | $36.37 |
| December 2011 | $23.06 | $30.51 |
| November 2011 | $24.88 | $32.92 |
| October 2011 | $22.10 | $29.24 |
| September 2011 | $20.74 | $27.44 |
| August 2011 | $25.40 | $33.60 |
| July 2011 | $32.02 | $42.36 |
| June 2011 | $32.10 | $42.46 |
| May 2011 | $35.33 | $46.74 |
| April 2011 | $37.84 | $50.06 |
| March 2011 | $37.20 | $49.21 |
| February 2011 | $38.23 | $50.57 |
| January 2011 | $45.13 | $59.70 |
| December 2010 | $50.42 | $66.70 |
| November 2010 | $47.84 | $63.29 |
| October 2010 | $46.62 | $61.68 |
| September 2010 | $42.94 | $56.81 |
| August 2010 | $41.89 | $55.42 |
| July 2010 | $47.98 | $63.47 |
| June 2010 | $47.39 | $62.69 |
| May 2010 | $49.90 | $66.01 |
| April 2010 | $51.95 | $68.72 |
| March 2010 | $44.35 | $58.67 |
| February 2010 | $40.27 | $53.27 |
| January 2010 | $38.04 | $50.33 |
| December 2009 | $36.08 | $47.73 |
| November 2009 | $33.80 | $44.72 |
| October 2009 | $31.70 | $41.94 |
| September 2009 | $28.87 | $38.19 |
| August 2009 | $29.49 | $39.01 |
| July 2009 | $31.47 | $41.63 |
| June 2009 | $28.18 | $37.28 |
| May 2009 | $27.26 | $36.06 |
| April 2009 | $30.34 | $40.13 |
| March 2009 | $25.78 | $34.11 |
| February 2009 | $21.20 | $28.05 |
| January 2009 | $19.32 | $25.56 |
| December 2008 | $24.76 | $32.76 |
| November 2008 | $22.54 | $29.82 |
| October 2008 | $23.86 | $31.57 |
| September 2008 | $26.60 | $35.19 |
| August 2008 | $30.77 | $40.70 |
| July 2008 | $30.76 | $40.69 |
| June 2008 | $30.46 | $40.30 |
| May 2008 | $36.29 | $48.01 |
| April 2008 | $30.35 | $40.15 |
| March 2008 | $27.41 | $36.26 |
| February 2008 | $33.45 | $44.25 |
| January 2008 | $32.45 | $42.93 |
| December 2007 | $37.58 | $49.72 |
| November 2007 | $37.98 | $50.24 |
| October 2007 | $31.34 | $41.46 |
| September 2007 | $26.32 | $34.82 |
| August 2007 | $27.54 | $36.43 |
| July 2007 | $25.14 | $33.26 |
| June 2007 | $26.77 | $35.41 |
| May 2007 | $25.47 | $33.70 |
| April 2007 | $26.77 | $35.42 |
| March 2007 | $26.09 | $34.51 |
| February 2007 | $24.19 | $32 |
| January 2007 | $25.32 | $33.50 |
| December 2006 | $23.45 | $31.02 |
| November 2006 | $21.57 | $28.54 |
| October 2006 | $14.96 | $19.79 |
| September 2006 | $15 | $19.85 |
| August 2006 | $16.40 | $21.69 |
| July 2006 | $15.16 | $20.05 |
| June 2006 | $17.61 | $23.30 |
| May 2006 | $16.69 | $22.08 |
| April 2006 | $17.79 | $23.54 |
| March 2006 | $15.80 | $20.90 |
| February 2006 | $15.40 | $20.37 |
| January 2006 | $15.40 | $20.37 |
| December 2005 | $12.89 | $17.05 |
| November 2005 | $12.89 | $17.05 |
| October 2005 | $12.17 | $16.10 |
| September 2005 | $12.10 | $16 |
| August 2005 | $12.10 | $16 |
| July 2005 | $14.38 | $19.03 |
| June 2005 | $16.68 | $22.06 |
| May 2005 | $15.07 | $19.94 |
| April 2005 | $15.46 | $20.45 |
| March 2005 | $17.76 | $23.50 |
| February 2005 | $17.45 | $23.08 |
DLB
List: Contenders
Price: $58.46
52 week price:
Dividend Yield: 2.45%
5-year range yield:
Forward Dividend Yield: 2.43%
Payout Ratio: 55.05%
Payout Ratio Range:
Dividend Per Share: 1.44 USD
Earnings Per Share: 2.36 USD
P/E Ratio: 26
Exchange: NYQ
Sector: Industrials
Industry: Specialty Business Services
Country: United States
Volume: 759000
Ebitda: 104.8 millionMarket Capitalization: 5.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 9.70%
DGR5: 8.55%
DGR10: 12.82%