Diodes Incorporated - Common Stock (DIOD)

Last Price68.36

Change+0.00 (0.00%)

NASDAQ · Last Trade: Nov 6th, 8:56 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Diodes Incorporated - Common Stock (DIOD)

Date Range:

2026-08-06 - 2026-11-06

Date	Open	High	Low	Close	Volume	Adjusted Close
11/05/2026	75.57	76.57	67.32	68.36	1,404,406	68.36
11/04/2026	84.22	84.34	77.79	79.46	577,213	79.46
11/03/2026	83.05	85.46	82.56	84.24	412,863	84.24
11/02/2026	82.00	85.00	79.37	79.72	432,540	79.72
10/30/2026	82.10	83.41	77.44	80.13	597,327	80.13
10/29/2026	87.50	89.78	87.02	87.82	344,011	87.82
10/28/2026	89.24	89.75	87.25	89.30	384,455	89.30
10/27/2026	84.71	88.92	84.71	88.57	589,340	88.57
10/26/2026	82.00	84.49	80.22	83.09	457,139	83.09
10/23/2026	81.07	82.75	80.92	81.07	480,238	81.07
10/22/2026	85.00	85.39	80.37	81.64	703,800	81.64
10/21/2026	87.30	89.54	85.74	88.84	390,456	88.84
10/20/2026	83.24	86.88	81.34	85.39	639,884	85.39
10/19/2026	86.06	86.15	83.82	84.77	487,891	84.77
10/16/2026	83.37	85.92	82.73	82.85	520,043	82.85
10/15/2026	83.14	85.71	80.63	85.36	611,634	85.36
10/14/2026	87.52	89.40	84.69	86.71	495,382	86.71
10/13/2026	89.17	91.02	87.29	90.72	370,742	90.72
10/12/2026	93.12	93.72	90.29	90.62	346,266	90.62
10/09/2026	97.72	97.72	94.34	94.94	365,099	94.94
10/08/2026	98.62	99.95	95.33	96.24	368,695	96.24
10/07/2026	104.61	105.23	98.16	100.65	777,696	100.65
10/06/2026	107.56	110.86	106.45	107.74	952,890	107.74
10/05/2026	105.20	105.20	101.15	103.53	421,398	103.53
10/02/2026	100.98	105.64	100.45	103.84	663,076	103.84
10/01/2026	96.18	97.62	95.00	97.49	338,319	97.49
9/30/2026	97.18	98.22	96.01	96.79	402,365	96.79
9/29/2026	97.97	98.74	95.96	97.18	442,127	97.18
9/28/2026	95.84	96.57	92.90	96.37	469,583	96.37
9/25/2026	95.89	97.91	95.13	95.84	353,413	95.84
9/24/2026	93.70	95.17	91.85	94.74	518,593	94.74
9/23/2026	94.79	95.83	92.23	95.51	328,774	95.51
9/22/2026	90.25	96.43	89.56	95.94	945,511	95.94
9/21/2026	94.43	94.43	90.68	90.73	686,601	90.73
9/18/2026	92.20	92.43	90.25	92.37	705,928	92.37
9/17/2026	92.79	93.50	90.58	90.79	375,496	90.79
9/16/2026	91.62	92.68	87.43	89.43	521,412	89.43
9/15/2026	91.71	91.81	86.85	90.27	419,834	90.27
9/14/2026	89.49	92.13	88.23	90.31	932,106	90.31
9/11/2026	93.36	95.76	91.37	95.01	491,590	95.01
9/10/2026	87.30	92.55	87.10	91.66	442,082	91.66
9/09/2026	89.56	92.24	89.38	90.07	285,893	90.07
9/08/2026	93.34	93.76	90.28	90.92	312,221	90.92
9/04/2026	91.29	92.06	88.88	91.79	351,598	91.79
9/03/2026	89.83	90.67	87.23	89.94	321,245	89.94
9/02/2026	87.72	90.15	85.77	90.03	657,723	90.03
9/01/2026	88.61	89.08	86.72	87.13	621,807	87.13
8/31/2026	89.14	90.95	88.00	90.80	825,530	90.80
8/28/2026	90.87	90.87	86.00	88.00	654,702	88.00
8/27/2026	92.45	92.89	90.20	90.86	542,271	90.86
8/26/2026	93.19	94.31	90.31	90.54	560,340	90.54
8/25/2026	92.28	92.96	89.74	92.95	646,196	92.95
8/24/2026	92.22	92.22	88.56	89.75	502,390	89.75
8/21/2026	92.15	95.17	90.36	94.04	719,828	94.04
8/20/2026	93.51	95.81	90.38	90.74	459,606	90.74
8/19/2026	100.89	100.89	91.89	94.32	704,956	94.32
8/18/2026	103.01	103.64	98.15	99.10	742,634	99.10
8/17/2026	104.00	110.11	103.40	107.56	930,315	107.56
8/14/2026	98.65	103.71	97.75	103.48	2,573,947	103.48
8/13/2026	101.55	105.09	96.10	97.19	1,577,036	97.19
8/12/2026	106.65	107.82	105.24	107.04	424,943	107.04
8/11/2026	103.17	105.26	101.02	103.15	302,055	103.15
8/10/2026	106.52	106.97	100.78	100.94	435,372	100.94
8/07/2026	100.85	105.76	100.02	105.17	640,757	105.17
8/06/2026	99.63	103.25	92.42	98.72	791,935	98.72