$95.81 (4.24%)

Volume: 181.978k

Closed: May 26, 2023

Hollow Logo Score: 2.811
Diodes Incorporated Stock
$95.81 (4.24%)

Volume: 181.978k

Closed: May 26, 2023

Score Hollow Logo 2.811
NASDAQ:DIOD

Diodes Incorporated Stock Price (Quote)

$95.81 ( 4.24% ) Friday, 26th May 2023

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
Click to get the best stock tips daily for free!

About Diodes Incorporated

Diodesorporated 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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT