Diodes (DIOD) Historical Prices

Time Period

Events

Rows:

DIOD historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	82.10	83.41	77.44	80.13	80.13	-8.76%	597,168	1.05
Oct 29, 2026	87.50	89.78	87.02	87.82	87.82	-1.66%	343,810	0.60
Oct 28, 2026	89.24	89.75	87.25	89.30	89.30	+0.82%	382,352	0.66
Oct 27, 2026	84.71	88.92	84.71	88.57	88.57	+6.60%	589,339	1.02
Oct 26, 2026	82.00	84.49	80.22	83.09	83.09	+2.49%	457,085	0.79
Oct 23, 2026	81.07	82.75	80.93	81.07	81.07	-0.70%	480,212	0.83
Oct 22, 2026	85.00	85.40	80.37	81.64	81.64	-8.10%	703,795	1.23
Oct 21, 2026	87.30	89.54	85.74	88.84	88.84	+4.04%	390,501	0.68
Oct 20, 2026	83.24	86.88	81.34	85.39	85.39	+0.73%	639,885	1.13
Oct 19, 2026	86.06	86.15	83.82	84.77	84.77	+2.32%	487,881	0.86
Oct 16, 2026	83.37	85.92	82.73	82.85	82.85	-2.94%	518,926	0.92
Oct 15, 2026	83.14	85.71	80.63	85.36	85.36	-1.56%	611,636	1.09
Oct 14, 2026	87.52	89.40	84.69	86.71	86.71	-4.42%	495,418	0.88
Oct 13, 2026	89.17	91.02	87.29	90.72	90.72	+0.11%	370,742	0.65
Oct 12, 2026	93.12	93.72	90.29	90.62	90.62	-4.55%	346,269	0.61
Oct 09, 2026	97.72	97.72	94.34	94.94	94.94	-1.35%	365,098	0.64
Oct 08, 2026	98.62	99.95	95.34	96.24	96.24	-4.38%	368,699	0.65
Oct 07, 2026	104.61	105.23	98.16	100.65	100.65	-6.58%	777,760	1.39
Oct 06, 2026	107.56	110.86	106.45	107.74	107.74	+4.07%	952,921	1.72
Oct 05, 2026	105.20	105.20	101.15	103.53	103.53	-0.30%	419,802	0.76
Oct 02, 2026	100.98	105.64	100.45	103.84	103.84	+6.51%	663,075	1.20
Oct 01, 2026	96.18	97.62	95.00	97.49	97.49	+0.72%	338,252	0.61
Sep 30, 2026	97.18	98.23	96.01	96.79	96.79	-0.40%	402,369	0.73
Sep 29, 2026	97.97	98.74	95.96	97.18	97.18	+0.84%	442,179	0.80
Sep 28, 2026	95.84	96.57	92.90	96.37	96.37	+0.55%	469,585	0.85
Sep 25, 2026	95.89	97.91	95.13	95.84	95.84	+1.16%	353,412	0.64
Sep 24, 2026	93.70	95.17	91.85	94.74	94.74	-0.81%	518,594	0.93
Sep 23, 2026	94.79	95.83	92.23	95.51	95.51	-0.45%	328,729	0.55
Sep 22, 2026	90.25	96.43	89.56	95.94	95.94	+5.74%	945,604	1.59
Sep 21, 2026	94.43	94.43	90.68	90.73	90.73	-1.78%	686,655	1.16
Sep 18, 2026	92.20	92.43	90.25	92.37	92.37	+1.74%	705,928	1.20
Sep 17, 2026	92.79	93.50	90.58	90.79	90.79	+1.52%	360,756	0.60
Sep 16, 2026	91.62	92.68	87.43	89.43	89.43	-0.93%	521,436	0.85
Sep 15, 2026	91.71	91.81	86.85	90.27	90.27	-0.04%	419,837	0.69
Sep 14, 2026	89.49	92.13	88.24	90.31	90.31	-4.95%	932,111	1.55
Sep 11, 2026	93.36	95.76	91.37	95.01	95.01	+3.65%	484,190	0.81
Sep 10, 2026	87.30	92.55	87.10	91.66	91.66	+1.77%	442,081	0.74
Sep 09, 2026	89.56	92.24	89.38	90.07	90.07	-0.93%	285,895	0.47
Sep 08, 2026	93.34	93.76	90.28	90.92	90.92	-0.95%	312,224	0.52
Sep 07, 2026	91.29	92.06	88.88	91.79	91.79	+0.00%	0	0.00
Sep 04, 2026	91.29	92.06	88.88	91.79	91.79	+2.05%	351,598	0.57
Sep 03, 2026	89.83	90.67	87.23	89.95	89.95	-0.09%	317,247	0.51
Sep 02, 2026	87.72	90.15	85.77	90.03	90.03	+3.33%	657,730	1.07
Sep 01, 2026	88.61	89.08	86.72	87.13	87.13	-4.04%	550,166	0.89
Aug 31, 2026	89.14	90.95	88.00	90.80	90.80	+3.18%	825,517	1.33
Aug 28, 2026	90.87	90.87	86.00	88.00	88.00	-3.15%	654,626	1.06
Aug 27, 2026	92.45	92.89	90.20	90.86	90.86	+0.35%	542,282	0.86
Aug 26, 2026	93.19	94.32	90.31	90.54	90.54	-2.59%	560,341	0.88
Aug 25, 2026	92.28	92.96	89.74	92.95	92.95	+3.57%	646,194	1.01
Aug 24, 2026	92.22	92.22	88.56	89.75	89.75	-4.56%	502,401	0.77

Rows:

Diodes historical prices

Diodes (DIOD) Historical Prices

Become an Expert with TipRanks Premium