NASDAQ:DIOD
$95.81
(
4.24%
)
Friday, 26th May 2023
Diodes Incorporated Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $76.43 | $96.60 | Friday, 26th May 2023 DIOD stock ended at $95.81. This is 4.24% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 4.05% from a day low at $92.84 to a day high of $96.60. |
| 90 days | $76.43 | $96.60 | |
| 52 weeks | $58.52 | $97.45 |
Historical Diodes Incorporated prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $96.08 | $96.60 | $92.84 | $95.81 | 181 978 |
| 2023-05-25 | $89.45 | $92.02 | $89.25 | $91.91 | 229 128 |
| 2023-05-24 | $90.32 | $90.59 | $86.49 | $87.37 | 344 893 |
| 2023-05-23 | $94.51 | $94.80 | $91.49 | $91.56 | 253 748 |
| 2023-05-22 | $94.80 | $96.00 | $91.76 | $95.11 | 171 275 |
| 2023-05-19 | $94.23 | $95.48 | $93.55 | $95.31 | 271 351 |
| 2023-05-18 | $92.90 | $93.96 | $92.90 | $93.83 | 426 395 |
| 2023-05-17 | $90.75 | $93.90 | $90.30 | $92.88 | 234 212 |
| 2023-05-16 | $88.75 | $90.91 | $88.75 | $90.00 | 194 039 |
| 2023-05-15 | $86.51 | $89.73 | $85.72 | $89.23 | 153 684 |
| 2023-05-12 | $87.16 | $88.15 | $85.19 | $86.15 | 133 990 |
| 2023-05-11 | $86.39 | $87.01 | $84.51 | $86.88 | 130 019 |
| 2023-05-10 | $82.60 | $87.16 | $81.73 | $86.86 | 232 367 |
| 2023-05-09 | $82.75 | $82.80 | $81.61 | $82.60 | 269 645 |
| 2023-05-08 | $85.69 | $87.10 | $83.76 | $84.29 | 221 989 |
| 2023-05-05 | $84.06 | $86.22 | $83.51 | $86.04 | 172 123 |
| 2023-05-04 | $82.76 | $83.96 | $82.00 | $83.32 | 180 472 |
| 2023-05-03 | $83.12 | $84.96 | $82.76 | $83.43 | 179 582 |
| 2023-05-02 | $82.32 | $83.58 | $81.61 | $83.06 | 174 684 |
| 2023-05-01 | $79.84 | $82.66 | $79.84 | $82.39 | 156 882 |
| 2023-04-28 | $79.49 | $80.66 | $79.14 | $79.70 | 238 717 |
| 2023-04-27 | $78.77 | $79.53 | $76.43 | $79.48 | 198 335 |
| 2023-04-26 | $79.93 | $80.33 | $78.84 | $79.02 | 251 657 |
| 2023-04-25 | $82.28 | $82.51 | $79.69 | $79.71 | 196 772 |
| 2023-04-24 | $83.27 | $83.67 | $82.32 | $83.20 | 158 072 |
| 2023-04-21 | $83.85 | $83.91 | $82.77 | $83.27 | 148 203 |
| 2023-04-20 | $83.59 | $85.21 | $82.58 | $84.24 | 177 766 |
| 2023-04-19 | $85.06 | $85.45 | $83.38 | $84.36 | 243 414 |
| 2023-04-18 | $86.13 | $86.99 | $84.83 | $85.67 | 165 517 |
| 2023-04-17 | $84.40 | $85.46 | $84.00 | $85.27 | 178 510 |
| 2023-04-14 | $85.31 | $86.28 | $84.46 | $84.87 | 211 839 |
| 2023-04-13 | $84.77 | $86.14 | $84.06 | $85.69 | 130 348 |
| 2023-04-12 | $86.59 | $86.59 | $84.09 | $84.27 | 169 913 |
| 2023-04-11 | $87.26 | $87.55 | $85.36 | $85.51 | 165 809 |
| 2023-04-10 | $84.21 | $86.57 | $84.13 | $86.49 | 191 708 |
| 2023-04-06 | $84.71 | $85.71 | $83.22 | $84.69 | 177 179 |
| 2023-04-05 | $86.63 | $86.79 | $84.08 | $85.06 | 234 981 |
| 2023-04-04 | $91.49 | $91.60 | $86.97 | $87.19 | 224 800 |
| 2023-04-03 | $92.36 | $93.12 | $89.84 | $91.74 | 273 144 |
| 2023-03-31 | $91.28 | $93.27 | $90.59 | $92.76 | 388 268 |
| 2023-03-30 | $92.40 | $93.02 | $91.35 | $91.45 | 139 705 |
| 2023-03-29 | $89.79 | $92.19 | $88.89 | $91.37 | 162 894 |
| 2023-03-28 | $87.78 | $88.16 | $85.72 | $88.00 | 202 303 |
| 2023-03-27 | $90.57 | $90.57 | $87.87 | $88.25 | 244 668 |
| 2023-03-24 | $90.69 | $91.00 | $88.52 | $89.85 | 449 428 |
| 2023-03-23 | $90.54 | $93.65 | $89.83 | $91.84 | 241 986 |
| 2023-03-22 | $90.81 | $93.09 | $89.41 | $89.46 | 228 988 |
| 2023-03-21 | $91.46 | $92.71 | $88.74 | $91.04 | 175 176 |
| 2023-03-20 | $88.62 | $91.09 | $88.26 | $90.43 | 270 879 |
| 2023-03-17 | $90.73 | $91.34 | $87.39 | $87.74 | 681 248 |
About Diodes Incorporated
Diodes Incorporated designs, manufactures, and supplies application-specific standard products in the discrete, logic, analog, and mixed-signal semiconductor markets worldwide. It focuses on low pin count semiconductor devices with one or more active or passive components. The company offers discrete semiconductor products, such as MOSFET, TVS, and performance Schottky rectifiers; GPP bridges and retifiers, and performance Schottky diodes; Zener ... DIOD Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
