Diodes Incorporated - Common Stock (DIOD)

Last Price61.62

Change-2.11 (-3.31%)

NASDAQ · Last Trade: Mar 12th, 12:15 PM EDT

Historical Prices For Diodes Incorporated - Common Stock (DIOD)

Date Range:

2025-12-12 - 2026-03-12

Date	Open	High	Low	Close	Volume	Adjusted Close
3/11/2026	63.12	64.41	62.54	63.73	388,098	63.73
3/10/2026	62.24	63.95	62.05	63.01	500,797	63.01
3/09/2026	60.16	62.58	58.34	62.31	511,313	62.31
3/06/2026	62.24	62.87	61.16	61.89	414,040	61.89
3/05/2026	64.89	66.19	63.64	64.42	315,760	64.42
3/04/2026	67.88	67.88	65.35	66.15	466,674	66.15
3/03/2026	69.06	69.64	66.00	66.79	1,086,644	66.79
3/02/2026	66.78	72.31	66.78	72.10	609,656	72.10
2/27/2026	67.89	68.36	66.50	68.23	482,985	68.23
2/26/2026	70.55	70.80	68.00	69.63	376,504	69.63
2/25/2026	70.68	71.80	68.62	70.80	411,303	70.80
2/24/2026	68.82	71.67	68.82	69.29	315,618	69.29
2/23/2026	68.27	70.00	66.64	67.92	279,448	67.92
2/20/2026	66.26	68.98	65.07	68.45	753,858	68.45
2/19/2026	66.56	67.59	65.34	67.24	387,092	67.24
2/18/2026	68.56	69.53	67.00	67.84	444,315	67.84
2/17/2026	70.12	70.58	66.64	67.54	452,844	67.54
2/13/2026	70.55	72.78	69.39	71.07	438,239	71.07
2/12/2026	78.12	79.00	71.16	72.08	789,935	72.08
2/11/2026	72.04	81.71	71.83	78.00	1,864,956	78.00
2/10/2026	61.23	62.67	61.03	61.70	298,691	61.70
2/09/2026	60.21	61.85	59.67	61.11	278,165	61.11
2/06/2026	59.75	61.53	59.10	60.95	303,456	60.95
2/05/2026	58.31	60.30	56.72	59.71	274,443	59.71
2/04/2026	58.83	61.50	58.53	59.28	269,540	59.28
2/03/2026	60.85	61.19	57.11	58.38	312,622	58.38
2/02/2026	58.18	61.32	58.18	60.66	344,265	60.66
1/30/2026	58.95	59.98	58.11	59.19	332,775	59.19
1/29/2026	59.81	60.50	57.81	60.26	432,880	60.26
1/28/2026	59.86	61.36	58.87	59.98	501,123	59.98
1/27/2026	57.28	58.50	56.66	58.16	372,088	58.16
1/26/2026	56.16	57.11	56.05	56.85	237,064	56.85
1/23/2026	58.17	58.87	55.89	56.47	320,546	56.47
1/22/2026	59.76	60.44	57.73	58.31	235,044	58.31
1/21/2026	57.83	59.55	57.18	59.04	251,689	59.04
1/20/2026	55.25	57.42	55.12	56.34	262,887	56.34
1/16/2026	58.00	58.29	56.79	56.90	247,696	56.90
1/15/2026	56.54	57.98	56.20	57.47	418,149	57.47
1/14/2026	53.96	56.32	53.96	55.81	387,941	55.81
1/13/2026	54.68	55.65	54.06	54.26	280,566	54.26
1/12/2026	54.57	54.95	53.60	54.29	230,828	54.29
1/09/2026	54.92	55.36	54.20	55.08	227,876	55.08
1/08/2026	53.22	55.33	53.18	54.92	254,509	54.92
1/07/2026	54.27	54.29	52.54	53.76	237,433	53.76
1/06/2026	52.36	54.94	52.08	54.84	357,573	54.84
1/05/2026	51.65	54.17	51.65	52.03	331,102	52.03
1/02/2026	50.47	51.55	50.27	51.43	265,462	51.43
12/31/2025	50.24	50.38	49.13	49.34	201,844	49.34
12/30/2025	50.11	50.58	49.89	49.89	148,514	49.89
12/29/2025	50.04	50.82	49.55	50.02	172,854	50.02
12/26/2025	50.56	50.67	50.04	50.39	133,681	50.39
12/24/2025	50.02	50.51	49.99	50.24	103,546	50.24
12/23/2025	50.19	50.55	49.62	50.13	210,178	50.13
12/22/2025	51.69	52.41	50.47	50.57	290,679	50.57
12/19/2025	50.94	52.64	50.61	50.90	646,962	50.90
12/18/2025	51.19	51.71	50.49	50.86	353,979	50.86
12/17/2025	50.40	51.42	49.81	49.99	330,331	49.99
12/16/2025	50.59	50.79	49.82	50.39	296,712	50.39
12/15/2025	51.03	51.03	49.50	50.54	372,168	50.54
12/12/2025	51.65	52.63	50.24	50.59	333,109	50.59