Diodes Incorporated - Common Stock (DIOD)

119.46
+10.66 (9.80%)
NASDAQ· Last Trade: Jun 21st, 5:42 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Diodes Incorporated - Common Stock (DIOD)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/2026113.25123.50113.25119.461,569,263119.46
6/17/2026111.34114.80108.26108.80331,364108.80
6/16/2026112.37116.57109.33109.53336,486109.53
6/15/2026112.67116.12111.68113.15376,622113.15
6/12/2026106.39111.34105.46108.75423,510108.75
6/11/2026103.51106.9399.86106.84489,401106.84
6/10/2026101.83106.9099.29100.45407,538100.45
6/09/2026107.44109.9797.12103.51471,217103.51
6/08/2026105.39106.34103.02104.66334,641104.66
6/05/2026106.86107.51100.06101.06513,211101.06
6/04/2026111.65115.50107.86112.50389,001112.50
6/03/2026115.80121.96112.54116.22891,728116.22
6/02/2026104.74114.34104.68114.13952,636114.13
6/01/2026103.58106.39100.75101.96700,323101.96
5/29/2026111.00114.00104.25105.321,168,804105.32
5/28/2026108.27110.44105.18109.89981,109109.89
5/27/2026110.08111.00104.94109.131,041,929109.13
5/26/2026103.99108.92103.31108.24872,281108.24
5/22/202697.55101.0096.2599.65787,70399.65
5/21/202696.6597.9294.9496.30589,32896.30
5/20/202696.2098.7295.5097.15741,53697.15
5/19/202692.0195.3691.0293.75516,57793.75
5/18/2026101.94101.9493.6994.84677,56794.84
5/15/202699.95101.8097.53100.04875,579100.04
5/14/2026101.74104.3499.91103.65686,474103.65
5/13/2026106.38106.38101.96101.96584,723101.96
5/12/2026108.80110.32100.74103.45911,454103.45
5/11/2026112.03112.72108.14111.99810,214111.99
5/08/2026108.32113.89104.33111.411,041,040111.41
5/07/2026116.83117.80111.48112.591,058,218112.59
5/06/2026114.35116.49112.40116.05759,263116.05
5/05/2026110.00112.60108.11112.50776,365112.50
5/04/2026109.19110.00106.91108.70520,477108.70
5/01/2026107.01108.87105.69108.24496,274108.24
4/30/2026101.96107.61101.50107.15682,385107.15
4/29/202698.75103.5898.40101.00637,071101.00
4/28/202698.01100.2595.0896.67618,69396.67
4/27/2026104.27104.9099.03101.28699,102101.28
4/24/2026104.75108.00101.01104.401,018,734104.40
4/23/202699.09101.9298.35100.40629,952100.40
4/22/202699.0599.8096.3797.70644,26197.70
4/21/202696.7599.1596.6197.00591,53797.00
4/20/202694.9997.9694.9796.66448,53496.66
4/17/202695.3998.1894.0594.84579,00394.84
4/16/202689.5893.9889.5893.95646,60193.95
4/15/202687.1990.3485.8590.26701,33590.26
4/14/202689.1489.1486.4987.52461,85687.52
4/13/202685.0088.3383.5288.26625,55988.26
4/10/202683.1085.5482.8483.07461,56783.07
4/09/202678.8482.8278.8182.29717,29882.29
4/08/202678.0079.0076.5178.60602,63078.60
4/07/202673.9174.0072.2273.28409,48573.28
4/06/202669.6878.0069.2473.62580,32773.62
4/02/202666.0469.6266.0268.58290,97968.58
4/01/202670.0672.0068.7968.92439,05068.92
3/31/202665.9668.4465.0068.26486,19468.26
3/30/202669.5671.0063.8264.33455,18564.33
3/27/202670.0071.9967.8468.20427,47768.20
3/26/202672.1774.3570.7271.00521,25671.00
3/25/202674.0075.0572.7473.47479,84173.47
3/24/202666.7273.2466.0672.26630,72672.26
3/23/202667.2569.6465.7268.07359,80668.07