Diodes Incorporated - Common Stock (DIOD)
116.05
+3.55 (3.16%)
NASDAQ · Last Trade: May 6th, 8:05 PM EDT
Historical Prices For Diodes Incorporated - Common Stock (DIOD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/06/2026 | 114.35 | 116.49 | 112.40 | 116.05 | 759,245 | 116.05 |
| 5/05/2026 | 110.00 | 112.60 | 108.11 | 112.50 | 776,380 | 112.50 |
| 5/04/2026 | 109.19 | 110.00 | 106.91 | 108.70 | 520,477 | 108.70 |
| 5/01/2026 | 107.01 | 108.87 | 105.69 | 108.24 | 496,274 | 108.24 |
| 4/30/2026 | 101.96 | 107.61 | 101.50 | 107.15 | 682,385 | 107.15 |
| 4/29/2026 | 98.75 | 103.58 | 98.40 | 101.00 | 637,071 | 101.00 |
| 4/28/2026 | 98.01 | 100.25 | 95.08 | 96.67 | 618,693 | 96.67 |
| 4/27/2026 | 104.27 | 104.90 | 99.03 | 101.28 | 699,102 | 101.28 |
| 4/24/2026 | 104.75 | 108.00 | 101.01 | 104.40 | 1,018,734 | 104.40 |
| 4/23/2026 | 99.09 | 101.92 | 98.35 | 100.40 | 629,952 | 100.40 |
| 4/22/2026 | 99.05 | 99.80 | 96.37 | 97.70 | 644,261 | 97.70 |
| 4/21/2026 | 96.75 | 99.15 | 96.61 | 97.00 | 591,537 | 97.00 |
| 4/20/2026 | 94.99 | 97.96 | 94.97 | 96.66 | 448,534 | 96.66 |
| 4/17/2026 | 95.39 | 98.18 | 94.05 | 94.84 | 579,003 | 94.84 |
| 4/16/2026 | 89.58 | 93.98 | 89.58 | 93.95 | 646,601 | 93.95 |
| 4/15/2026 | 87.19 | 90.34 | 85.85 | 90.26 | 701,335 | 90.26 |
| 4/14/2026 | 89.14 | 89.14 | 86.49 | 87.52 | 461,856 | 87.52 |
| 4/13/2026 | 85.00 | 88.33 | 83.52 | 88.26 | 625,559 | 88.26 |
| 4/10/2026 | 83.10 | 85.54 | 82.84 | 83.07 | 461,567 | 83.07 |
| 4/09/2026 | 78.84 | 82.82 | 78.81 | 82.29 | 717,298 | 82.29 |
| 4/08/2026 | 78.00 | 79.00 | 76.51 | 78.60 | 602,630 | 78.60 |
| 4/07/2026 | 73.91 | 74.00 | 72.22 | 73.28 | 409,485 | 73.28 |
| 4/06/2026 | 69.68 | 78.00 | 69.24 | 73.62 | 580,327 | 73.62 |
| 4/02/2026 | 66.04 | 69.62 | 66.02 | 68.58 | 290,979 | 68.58 |
| 4/01/2026 | 70.06 | 72.00 | 68.79 | 68.92 | 439,050 | 68.92 |
| 3/31/2026 | 65.96 | 68.44 | 65.00 | 68.26 | 486,194 | 68.26 |
| 3/30/2026 | 69.56 | 71.00 | 63.82 | 64.33 | 455,185 | 64.33 |
| 3/27/2026 | 70.00 | 71.99 | 67.84 | 68.20 | 427,477 | 68.20 |
| 3/26/2026 | 72.17 | 74.35 | 70.72 | 71.00 | 521,256 | 71.00 |
| 3/25/2026 | 74.00 | 75.05 | 72.74 | 73.47 | 479,841 | 73.47 |
| 3/24/2026 | 66.72 | 73.24 | 66.06 | 72.26 | 630,726 | 72.26 |
| 3/23/2026 | 67.25 | 69.64 | 65.72 | 68.07 | 359,806 | 68.07 |
| 3/20/2026 | 67.62 | 67.70 | 63.90 | 64.75 | 1,230,897 | 64.75 |
| 3/19/2026 | 64.90 | 68.06 | 63.95 | 67.11 | 401,098 | 67.11 |
| 3/18/2026 | 66.12 | 67.79 | 65.69 | 66.75 | 444,885 | 66.75 |
| 3/17/2026 | 66.34 | 68.06 | 65.36 | 66.59 | 458,415 | 66.59 |
| 3/16/2026 | 65.30 | 67.05 | 64.75 | 65.90 | 402,243 | 65.90 |
| 3/13/2026 | 62.48 | 64.45 | 61.67 | 63.88 | 480,462 | 63.88 |
| 3/12/2026 | 62.25 | 62.73 | 60.74 | 61.65 | 453,439 | 61.65 |
| 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 |