Dark

DIOD
Diodes Inc
stock NASDAQ

At Close

Jul 24, 2026 3:59:58 PM EDT

87.10USD-6.082%(-5.64)296,707

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 23, 2026 9:28:12 AM EDT

91.99USD-0.809%(-0.75)0

After-hours

Jul 24, 2026 4:00:30 PM EDT

87.11USD+0.011%(+0.01)54,313

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	91.5100	92.4350	86.3350	87.1100	-6.071%	296,707	0.000%
2026-07-23	92.6300	94.7450	90.7400	92.7400	-2.389%	349,555	-6.071%
2026-07-22	91.1800	95.9550	90.9250	95.0100	+1.344%	413,296	-8.315%
2026-07-21	91.5600	94.3900	90.1400	93.7500	+7.425%	405,225	-7.083%
2026-07-20	88.9900	90.4699	86.6700	87.2700	+0.287%	351,399	-0.183%
2026-07-17	84.8300	89.6800	82.0000	87.0200	-2.531%	868,544	+0.103%
2026-07-16	93.9600	95.3500	88.8150	89.2800	-7.883%	618,939	-2.431%
2026-07-15	96.7500	97.1800	92.3381	96.9200	+1.882%	355,823	-10.122%
2026-07-14	99.2800	99.2800	93.1900	95.1300	+3.077%	300,379	-8.431%
2026-07-13	93.4000	94.4100	91.7800	92.2900	-4.244%	255,170	-5.613%
2026-07-10	93.0100	97.2000	92.5650	96.3800	+1.667%	319,040	-9.618%
2026-07-09	97.2300	98.0224	94.7100	94.8000	+2.188%	549,361	-8.112%
2026-07-08	91.3100	93.3400	90.1000	92.7700	+1.310%	498,566	-6.101%
2026-07-07	92.2300	93.9400	88.2200	91.5700	-6.217%	466,786	-4.871%
2026-07-06	98.7500	104.3500	97.1000	97.6400	+1.444%	545,054	-10.785%
2026-07-02	105.7400	106.0900	94.4500	96.2500	-8.673%	641,423	-9.496%
2026-07-01	105.8300	108.8853	104.4000	105.3900	-3.701%	347,520	-17.345%
2026-06-30	105.0600	110.0800	103.5200	109.4400	+5.322%	786,737	-20.404%
2026-06-29	104.1900	104.8050	97.8100	103.9100	-0.221%	687,222	-16.168%
2026-06-26	109.0700	109.1300	101.1700	104.1400	-9.420%	2,875,719	-16.353%
2026-06-25	117.3000	120.9950	112.2150	114.9700	+1.707%	528,046	-24.232%
2026-06-24	112.0900	114.9000	108.5000	113.0400	+0.857%	679,084	-22.939%
2026-06-23	113.4000	116.7300	111.1100	112.0800	-8.700%	501,748	-22.279%
2026-06-22	125.8200	125.9900	121.4100	122.7600	+2.762%	848,428	-29.040%
2026-06-18	113.2500	123.5000	113.2500	119.4600	+9.798%	1,569,263	-27.080%
2026-06-17	111.3400	114.8000	108.2600	108.8000	-0.666%	331,364	-19.936%
2026-06-16	112.3700	116.5700	109.3250	109.5300	-3.199%	336,517	-20.469%
2026-06-15	112.6700	116.1200	111.6796	113.1500	+4.046%	376,675	-23.014%
2026-06-12	106.3900	111.3400	105.4625	108.7500	+1.788%	423,510	-19.899%
2026-06-11	103.5100	106.9300	99.8600	106.8400	+6.361%	489,408	-18.467%
2026-06-10	101.8300	106.8999	99.2900	100.4500	-2.956%	407,642	-13.280%
2026-06-09	107.4400	109.9700	97.1200	103.5100	-1.099%	471,230	-15.844%
2026-06-08	105.3900	106.3400	103.0201	104.6600	+3.562%	334,642	-16.769%
2026-06-05	106.8600	107.5100	100.0600	101.0600	-10.169%	513,211	-13.804%
2026-06-04	111.6500	115.5000	107.8600	112.5000	-3.201%	389,032	-22.569%
2026-06-03	115.8000	121.9600	112.5400	116.2200	+1.831%	891,759	-25.047%
2026-06-02	104.7400	114.3425	104.6800	114.1300	+11.936%	953,342	-23.675%
2026-06-01	103.5800	106.3900	100.7500	101.9600	-3.190%	700,493	-14.565%
2026-05-29	111.0000	114.0000	104.2500	105.3200	-4.159%	1,168,804	-17.290%
2026-05-28	108.2700	110.4400	105.1800	109.8900	+0.696%	981,109	-20.730%
2026-05-27	110.0800	111.0000	104.9400	109.1300	+0.822%	1,042,003	-20.178%
2026-05-26	103.9900	108.9200	103.3100	108.2400	+8.620%	872,622	-19.521%
2026-05-22	97.5500	100.9999	96.2501	99.6500	+3.479%	787,703	-12.584%
2026-05-21	96.6500	97.9150	94.9450	96.3000	-0.875%	589,332	-9.543%
2026-05-20	96.2000	98.7150	95.5000	97.1500	+3.627%	741,536	-10.335%
2026-05-19	92.0100	95.3600	91.0200	93.7500	-1.149%	516,577	-7.083%
2026-05-18	101.9400	101.9400	93.6900	94.8400	-5.198%	677,627	-8.151%
2026-05-15	99.9500	101.7950	97.5300	100.0400	-3.483%	875,579	-12.925%
2026-05-14	101.7400	104.3450	99.9100	103.6500	+1.658%	686,474	-15.958%
2026-05-13	106.3800	106.3800	101.9600	101.9600	-1.440%	584,743	-14.565%
2026-05-12	108.8000	110.3199	100.7400	103.4500	-7.626%	911,512	-15.795%
2026-05-11	112.0300	112.7200	107.0401	111.9900	+0.521%	810,214	-22.216%
2026-05-08	108.3250	113.8937	104.3300	111.4100	-1.048%	1,041,040	-21.811%
2026-05-07	116.8300	117.8000	111.4800	112.5900	-2.981%	1,058,826	-22.631%
2026-05-06	114.3500	116.4900	112.4000	116.0500	+3.156%	759,791	-24.938%
2026-05-05	110.0000	112.6000	108.1100	112.5000	+3.496%	776,384	-22.569%
2026-05-04	109.1900	110.0000	106.9050	108.7000	+0.425%	520,484	-19.862%
2026-05-01	107.0100	108.8700	105.6950	108.2400	+1.017%	496,274	-19.521%
2026-04-30	101.9600	107.6100	101.5000	107.1500	+6.089%	682,756	-18.703%
2026-04-29	98.7550	103.5799	98.4000	101.0000	+4.479%	637,835	-13.752%
2026-04-28	98.0100	100.2500	95.0800	96.6700	-4.552%	618,713	-9.889%
2026-04-27	104.2700	104.9000	99.0300	101.2800	-2.989%	699,102	-13.991%
2026-04-24	104.7500	108.0000	101.0100	104.4000	+3.984%	1,018,467	-16.561%
2026-04-23	99.0900	101.9175	98.3500	100.4000	+2.764%	629,977	-13.237%
2026-04-22	99.0500	99.8000	96.3700	97.7000	+0.722%	644,262	-10.839%
2026-04-21	96.7500	99.1500	96.6150	97.0000	+0.352%	591,391	-10.196%
2026-04-20	94.9900	97.9600	94.9700	96.6600	+1.919%	449,509	-9.880%
2026-04-17	95.3950	98.1800	94.0500	94.8400	+0.947%	579,003	-8.151%
2026-04-16	89.5800	93.9800	89.5800	93.9500	+4.088%	646,620	-7.280%
2026-04-15	87.1900	90.3400	85.8500	90.2600	+3.131%	701,344	-3.490%
2026-04-14	89.1400	89.1400	86.4900	87.5200	-0.838%	461,856	-0.468%
2026-04-13	85.0000	88.3300	83.5201	88.2600	+6.248%	625,559	-1.303%
2026-04-10	83.1000	85.5400	82.8400	83.0700	+0.948%	461,567	+4.863%
2026-04-09	78.8400	82.8200	78.8100	82.2900	+4.695%	717,286	+5.857%
2026-04-08	78.0000	79.0000	76.5100	78.6000	+7.260%	604,649	+10.827%
2026-04-07	73.9100	74.0000	72.2200	73.2800	-0.462%	410,165	+18.873%
2026-04-06	69.6800	78.0000	69.2400	73.6200	+7.349%	580,327	+18.324%
2026-04-02	66.0400	69.6200	66.0200	68.5800	-0.493%	290,978	+27.020%
2026-04-01	70.0600	72.0000	68.7900	68.9200	+0.967%	439,121	+26.393%
2026-03-31	65.9600	68.4450	65.0050	68.2600	+6.109%	486,194	+27.615%
2026-03-30	69.5600	71.0000	63.8200	64.3300	-5.674%	455,185	+35.411%
2026-03-27	70.0000	71.9900	67.8400	68.2000	-3.944%	427,477	+27.727%
2026-03-26	72.1700	74.3500	70.7200	71.0000	-3.362%	521,256	+22.690%
2026-03-25	74.0000	75.0500	72.7400	73.4700	+1.675%	479,846	+18.565%
2026-03-24	66.7200	73.2400	66.0600	72.2600	+6.155%	630,817	+20.551%
2026-03-23	67.2500	69.6400	65.7200	68.0700	+5.127%	359,806	+27.971%
2026-03-20	67.6200	67.7050	63.9000	64.7500	-3.517%	1,230,795	+34.533%
2026-03-19	64.9000	68.0600	63.9463	67.1100	+0.539%	401,098	+29.802%
2026-03-18	66.1200	67.7900	65.6850	66.7500	+0.240%	444,885	+30.502%
2026-03-17	66.3400	68.0550	65.3650	66.5900	+1.047%	458,232	+30.815%
2026-03-16	65.3000	67.0499	64.7450	65.9000	+3.162%	402,243	+32.185%
2026-03-13	62.4800	64.4500	61.6700	63.8800	+3.617%	480,462	+36.365%
2026-03-12	62.2500	62.7350	60.7400	61.6500	-3.264%	453,439	+41.298%
2026-03-11	63.1200	64.4100	62.5400	63.7300	+1.143%	388,098	+36.686%
2026-03-10	62.2400	63.9500	62.0500	63.0100	+1.123%	500,797	+38.248%
2026-03-09	60.1600	62.5800	58.3350	62.3100	+0.679%	511,313	+39.801%
2026-03-06	62.2400	62.8700	61.1600	61.8900	-3.927%	414,040	+40.750%
2026-03-05	64.8900	66.1900	63.6400	64.4200	-2.615%	315,760	+35.222%
2026-03-04	67.8800	67.8800	65.3500	66.1500	-0.958%	466,674	+31.686%
2026-03-03	69.0600	69.6350	66.0000	66.7900	-7.365%	1,086,644	+30.424%
2026-03-02	66.7800	72.3100	66.7800	72.1000	+5.672%	610,279	+20.818%
2026-02-27	67.8900	68.3600	66.5000	68.2300	-2.011%	482,985	+27.671%
2026-02-26	70.5500	70.8000	68.0001	69.6300	-1.653%	376,504	+25.104%
2026-02-25	70.6800	71.8000	68.6200	70.8000	+2.179%	411,313	+23.037%
2026-02-24	68.8200	71.6700	68.8200	69.2900	+2.017%	315,621	+25.718%
2026-02-23	68.2700	70.0000	66.6450	67.9200	-0.774%	279,548	+28.254%
2026-02-20	66.2600	68.9800	65.0700	68.4500	+1.800%	753,858	+27.261%
2026-02-19	66.5600	67.5900	65.3400	67.2400	-0.884%	387,087	+29.551%
2026-02-18	68.5600	69.5300	67.0000	67.8400	+0.444%	444,227	+28.405%
2026-02-17	70.1200	70.5800	66.6450	67.5400	-4.967%	452,845	+28.975%
2026-02-13	70.5500	72.7850	69.3850	71.0700	-1.401%	438,128	+22.569%
2026-02-12	78.1200	79.0000	71.1600	72.0800	-7.590%	790,400	+20.852%
2026-02-11	72.0400	81.7099	71.8300	78.0000	+26.418%	1,865,084	+11.679%
2026-02-10	61.2300	62.6700	61.0300	61.7000	+0.965%	298,955	+41.183%
2026-02-09	60.2100	61.8500	59.6700	61.1100	+0.444%	276,732	+42.546%
2026-02-06	59.7500	61.5300	59.1001	60.8400	+1.892%	303,435	+43.179%
2026-02-05	58.3100	60.3000	56.7200	59.7100	+0.725%	274,623	+45.888%
2026-02-04	58.8300	61.5000	58.5350	59.2800	+1.542%	269,539	+46.947%
2026-02-03	60.8500	61.1900	57.1100	58.3800	-3.759%	312,622	+49.212%
2026-02-02	58.1800	61.3200	58.1800	60.6600	+2.484%	344,275	+43.604%
2026-01-30	58.9500	59.9800	58.1100	59.1900	-1.776%	332,775	+47.170%
2026-01-29	59.8100	60.5000	57.8100	60.2600	+0.467%	432,752	+44.557%
2026-01-28	59.8600	61.3600	58.8650	59.9800	+3.129%	501,123	+45.232%
2026-01-27	57.2800	58.5000	56.6650	58.1600	+2.304%	372,088	+49.776%
2026-01-26	56.1600	57.1100	56.0500	56.8500	+0.673%	237,064	+53.228%
2026-01-23	58.1700	58.8700	55.8900	56.4700	-3.156%	320,546	+54.259%
2026-01-22	59.7600	60.4436	57.7300	58.3100	-1.236%	235,044	+49.391%
2026-01-21	57.8300	59.5550	57.1800	59.0400	+4.792%	251,689	+47.544%
2026-01-20	55.2500	57.4250	55.1200	56.3400	-0.984%	262,885	+54.615%
2026-01-16	58.0000	58.2940	56.7900	56.9000	-0.992%	247,696	+53.093%
2026-01-15	56.5400	57.9800	56.1950	57.4700	+2.974%	418,149	+51.575%
2026-01-14	53.9600	56.3200	53.9600	55.8100	+2.857%	387,941	+56.083%
2026-01-13	54.6800	55.6500	54.0600	54.2600	-0.055%	280,566	+60.542%
2026-01-12	54.5700	54.9500	53.6000	54.2900	-1.434%	230,837	+60.453%
2026-01-09	54.9200	55.3600	54.2000	55.0800	+0.291%	220,394	+58.152%
2026-01-08	53.2200	55.3300	53.1800	54.9200	+2.158%	254,511	+58.613%
2026-01-07	54.2700	54.2900	52.5400	53.7600	-1.969%	237,433	+62.035%
2026-01-06	52.3600	54.9400	52.0800	54.8400	+5.401%	357,576	+58.844%
2026-01-05	51.6500	54.1700	51.6500	52.0300	+1.167%	331,102	+67.423%
2026-01-02	50.4700	51.5500	50.2650	51.4300	+4.236%	265,462	+69.376%
2025-12-31	50.2400	50.3800	49.1300	49.3400	-1.102%	201,844	+76.550%
2025-12-30	50.1100	50.5800	49.8900	49.8900	-0.260%	148,514	+74.604%
2025-12-29	50.0400	50.8199	49.5500	50.0200	-0.734%	172,858	+74.150%
2025-12-26	50.5600	50.6700	50.0400	50.3900	+0.299%	133,681	+72.872%
2025-12-24	50.0200	50.5100	49.9905	50.2400	+0.219%	103,546	+73.388%
2025-12-23	50.1900	50.5450	49.6200	50.1300	-0.870%	210,178	+73.768%
2025-12-22	51.6900	52.4100	50.4700	50.5700	-0.648%	293,299	+72.256%
2025-12-19	50.9400	52.6400	50.6100	50.9000	+0.079%	646,962	+71.139%
2025-12-18	51.1900	51.7100	50.4900	50.8600	+1.740%	353,979	+71.274%
2025-12-17	50.4000	51.4200	49.8150	49.9900	-0.794%	330,254	+74.255%
2025-12-16	50.5900	50.7900	49.8200	50.3900	-0.297%	296,712	+72.872%
2025-12-15	51.0300	51.0300	49.5000	50.5400	-0.099%	372,170	+72.359%
2025-12-12	51.6500	52.6300	50.2401	50.5900	-2.730%	333,109	+72.188%
2025-12-11	52.6400	53.0000	51.8000	52.0100	-1.440%	240,924	+67.487%
2025-12-10	51.3600	53.2000	50.3150	52.7700	+2.665%	341,611	+65.075%
2025-12-09	52.1200	52.4450	51.2700	51.4000	-1.721%	294,816	+69.475%
2025-12-08	53.4100	53.5200	51.9600	52.3000	-0.533%	349,948	+66.558%
2025-12-05	51.9500	53.2100	51.7450	52.5800	+1.722%	280,153	+65.671%
2025-12-04	51.1400	52.3315	50.3550	51.6900	+0.701%	404,410	+68.524%
2025-12-03	47.2200	51.7100	47.0600	51.3300	+9.633%	889,337	+69.706%
2025-12-02	46.7500	47.1300	45.5800	46.8200	+1.408%	1,278,892	+86.053%
2025-12-01	45.5000	46.5400	45.3500	46.1700	-0.087%	477,873	+88.672%
2025-11-28	46.3200	46.6150	45.8550	46.2100	+0.217%	350,572	+88.509%
2025-11-26	45.0900	46.4300	44.7700	46.1100	+2.036%	797,348	+88.918%
2025-11-25	44.5500	46.1699	44.5500	45.1900	-0.528%	604,028	+92.764%
2025-11-24	44.7400	46.0000	44.4100	45.4300	+1.542%	396,807	+91.746%
2025-11-21	42.4500	45.2866	42.3350	44.7400	+5.619%	350,927	+94.703%
2025-11-20	44.0500	44.9500	42.2800	42.3600	-1.785%	504,812	+105.642%
2025-11-19	43.3900	43.9500	42.9000	43.1300	+0.046%	340,350	+101.971%
2025-11-18	43.1300	43.8020	42.8900	43.1100	-1.440%	334,678	+102.064%
2025-11-17	43.9000	44.7716	43.1400	43.7400	-1.862%	489,897	+99.154%
2025-11-14	43.8000	45.1050	43.5000	44.5700	-0.956%	311,523	+95.445%
2025-11-13	46.0000	46.6950	44.8300	45.0000	-3.764%	375,315	+93.578%
2025-11-12	47.4000	47.8800	46.5100	46.7600	-0.277%	347,234	+86.292%
2025-11-11	46.5600	46.9700	46.0800	46.8900	+0.601%	292,322	+85.775%
2025-11-10	44.3500	46.6600	44.2600	46.6100	+5.274%	505,698	+86.891%
2025-11-07	46.6200	47.5000	43.2701	44.2750	-14.527%	766,618	+96.748%
2025-11-06	52.0300	52.2900	51.0800	51.8000	-1.126%	330,759	+68.166%
2025-11-05	50.8800	52.8600	50.2700	52.3900	+2.968%	235,476	+66.272%
2025-11-04	52.0700	52.6050	50.7400	50.8800	-4.469%	210,760	+71.207%
2025-11-03	53.5800	53.9300	52.0700	53.2600	-0.187%	271,039	+63.556%
2025-10-31	52.7400	53.5400	52.5000	53.3600	+0.870%	255,546	+63.250%
2025-10-30	54.2700	55.1100	52.7382	52.9000	-2.864%	286,846	+64.669%
2025-10-29	56.1200	56.1200	53.9600	54.4600	-2.454%	254,928	+59.952%
2025-10-28	56.3700	56.5850	55.4800	55.8300	-1.413%	197,698	+56.027%
2025-10-27	58.0100	58.4500	56.5600	56.6300	-0.736%	202,676	+53.823%
2025-10-24	58.8000	58.8000	57.0100	57.0500	-1.383%	320,587	+52.691%
2025-10-23	55.8900	57.8950	55.1600	57.8500	+2.844%	281,296	+50.579%
2025-10-22	57.0350	57.6850	50.0000	56.2500	-3.649%	544,065	+54.862%
2025-10-21	56.8000	58.5600	56.2850	58.3800	+2.170%	438,891	+49.212%
2025-10-20	55.5300	57.2500	55.1200	57.1400	+4.806%	307,738	+52.450%
2025-10-17	54.6700	55.4600	53.5000	54.5200	-2.206%	243,601	+59.776%
2025-10-16	56.1500	56.1850	54.8975	55.7500	+0.324%	315,005	+56.251%
2025-10-15	54.8500	55.5900	53.9600	55.5700	+3.348%	354,556	+56.757%
2025-10-14	50.5000	55.0400	50.5000	53.7700	+4.246%	363,545	+62.005%
2025-10-13	50.2500	51.9400	49.8100	51.5800	+6.636%	438,728	+68.883%
2025-10-10	52.4500	53.0450	48.2500	48.3700	-7.849%	288,338	+80.091%
2025-10-09	52.4400	52.5400	51.4901	52.4900	-0.171%	202,950	+65.955%
2025-10-08	51.0100	52.8000	51.0100	52.5800	+3.037%	192,776	+65.671%
2025-10-07	53.4300	53.7900	50.6400	51.0300	-3.753%	249,993	+70.704%
2025-10-06	53.5800	53.5800	52.7000	53.0200	+0.837%	283,648	+64.296%
2025-10-03	53.0700	53.9300	51.9800	52.5800	-0.133%	490,091	+65.671%
2025-10-02	52.4200	53.1750	51.9550	52.6500	+2.094%	289,831	+65.451%
2025-10-01	52.5000	53.2000	50.9450	51.5700	-3.082%	388,135	+68.916%
2025-09-30	52.7500	53.2100	52.1900	53.2100	+0.853%	328,678	+63.710%
2025-09-29	53.8700	53.8700	52.4900	52.7600	-0.640%	586,438	+65.106%
2025-09-26	53.0100	53.2300	51.6000	53.1000	+0.227%	332,235	+64.049%
2025-09-25	53.9900	54.4350	52.7200	52.9800	-3.655%	411,577	+64.421%
2025-09-24	54.9700	55.6050	54.4350	54.9900	+0.200%	418,582	+58.411%
2025-09-23	55.3700	55.7850	54.2900	54.8800	-0.164%	404,472	+58.728%
2025-09-22	54.0300	55.2400	54.0300	54.9700	+1.910%	408,357	+58.468%
2025-09-19	56.5500	56.5500	53.4000	53.9400	-4.615%	1,238,320	+61.494%
2025-09-18	55.9800	56.8700	55.3200	56.5500	+4.220%	445,842	+54.041%
2025-09-17	54.4000	55.8700	53.6400	54.2600	-0.623%	392,213	+60.542%
2025-09-16	54.4900	54.9100	54.1450	54.6000	+0.627%	496,336	+59.542%
2025-09-15	52.9600	54.3100	52.6400	54.2600	+3.117%	551,600	+60.542%
2025-09-12	54.3800	54.3800	52.4600	52.6200	-3.130%	345,665	+65.545%
2025-09-11	53.0200	54.3450	52.7767	54.3200	+3.408%	430,060	+60.365%
2025-09-10	53.5000	53.6700	52.2100	52.5300	-0.980%	281,961	+65.829%
2025-09-09	53.2000	53.4900	52.3550	53.0500	-0.376%	314,334	+64.204%
2025-09-08	53.6000	53.9100	52.1300	53.2500	+0.358%	417,768	+63.587%
2025-09-05	53.7200	54.3800	52.9300	53.0600	-0.739%	332,594	+64.173%
2025-09-04	52.2000	53.4650	51.5000	53.4550	+1.529%	408,309	+62.959%
2025-09-03	53.2000	53.4900	51.9300	52.6500	-1.034%	847,396	+65.451%
2025-09-02	52.9800	53.4100	52.2400	53.2000	-2.269%	372,209	+63.741%
2025-08-29	55.7300	55.8900	54.2000	54.4350	-2.481%	575,334	+60.026%
2025-08-28	56.5800	56.5800	55.7800	55.8200	-0.658%	546,872	+56.055%
2025-08-27	55.8500	56.4099	55.0700	56.1900	+1.591%	514,629	+55.028%
2025-08-26	55.3700	56.1500	55.1500	55.3100	+0.090%	290,201	+57.494%
2025-08-25	56.0900	56.4000	55.1000	55.2600	-1.743%	392,845	+57.637%
2025-08-22	53.4100	56.4900	53.4100	56.2400	+5.694%	411,248	+54.890%
2025-08-21	51.8900	53.4500	51.8900	53.2100	+1.140%	612,722	+63.710%
2025-08-20	52.9500	52.9500	51.2150	52.6100	-0.811%	434,347	+65.577%
2025-08-19	53.0400	53.8300	52.7500	53.0400	+0.550%	340,048	+64.235%
2025-08-18	52.7800	53.6000	52.5100	52.7500	0.000%	499,194	+65.137%
2025-08-15	54.1000	54.1000	52.4000	52.7500	-2.170%	452,415	+65.137%
2025-08-14	53.4700	54.1542	53.0200	53.9200	-1.642%	332,144	+61.554%
2025-08-13	53.6700	54.8900	53.6150	54.8200	+2.563%	444,084	+58.902%
2025-08-12	52.3700	53.6400	51.2000	53.4500	+5.154%	629,701	+62.975%
2025-08-11	51.5000	52.1300	50.5100	50.8300	-0.157%	648,938	+71.375%
2025-08-08	49.2800	52.7200	47.1800	50.9100	+7.929%	830,809	+71.106%
2025-08-07	48.9000	48.9000	46.7200	47.1700	-1.995%	364,963	+84.672%
2025-08-06	48.8300	48.8300	47.1950	48.1300	-2.195%	588,969	+80.989%
2025-08-05	49.8900	50.1500	48.5700	49.2100	-0.505%	431,919	+77.017%
2025-08-04	48.6900	49.4650	48.2585	49.4600	+1.125%	609,401	+76.122%
2025-08-01	48.4500	49.4900	47.5300	48.9100	-0.932%	552,177	+78.103%
2025-07-31	50.4600	50.6965	48.9900	49.3700	-3.423%	390,163	+76.443%
2025-07-30	52.3400	52.3400	50.6150	51.1200	-0.930%	367,527	+70.403%
2025-07-29	52.5000	52.7600	50.8050	51.6000	-0.521%	566,101	+68.818%
2025-07-28	51.1000	52.5100	50.8900	51.8700	+2.672%	492,884	+67.939%
2025-07-25	50.1900	50.8000	49.9000	50.5200	-0.257%	308,633	+72.427%
2025-07-24	52.0600	52.4200	50.2050	50.6500	-3.505%	481,252	+71.984%
2025-07-23	54.3400	54.6400	52.2550	52.4900	-3.476%	438,876	+65.955%
2025-07-22	54.9300	55.6100	53.8100	54.3800	-1.592%	321,465	+60.188%
2025-07-21	55.7100	56.8899	55.2400	55.2600	+0.509%	246,978	+57.637%
2025-07-18	56.1700	56.1700	54.9600	54.9800	-0.848%	304,398	+58.439%
2025-07-17	55.1900	55.8000	54.7050	55.4500	+0.580%	532,931	+57.096%
2025-07-16	55.2800	55.2800	53.9500	55.1300	-0.127%	236,317	+58.008%
2025-07-15	56.9800	57.3350	55.1500	55.2000	-1.481%	503,290	+57.808%
2025-07-14	56.6900	56.7250	55.0900	56.0300	-2.370%	314,993	+55.470%
2025-07-11	56.7350	57.4900	56.5850	57.3900	-0.641%	271,477	+51.786%
2025-07-10	57.4800	58.9000	57.4300	57.7600	+0.689%	368,338	+50.814%
2025-07-09	57.0200	57.7000	55.9109	57.3650	+0.535%	290,573	+51.852%
2025-07-08	55.4100	57.4000	54.7592	57.0600	+4.467%	448,418	+52.664%
2025-07-07	56.4950	57.1012	54.2100	54.6200	-4.959%	556,263	+59.484%
2025-07-03	56.8100	57.9600	56.7900	57.4700	+1.322%	182,791	+51.575%
2025-07-02	55.2100	56.8500	54.7250	56.7200	+2.568%	630,107	+53.579%
2025-07-01	52.7000	55.9999	52.3200	55.3000	+4.557%	884,927	+57.523%
2025-06-30	52.9400	53.2900	52.2350	52.8900	+0.133%	600,871	+64.700%
2025-06-27	52.9000	53.3496	51.9550	52.8200	-0.019%	861,584	+64.919%
2025-06-26	52.4700	53.5300	51.7000	52.8300	+1.052%	679,811	+64.887%
2025-06-25	52.6600	52.6600	51.5800	52.2800	-0.589%	607,488	+66.622%
2025-06-24	52.6050	53.2500	52.3000	52.5900	+1.702%	401,348	+65.640%
2025-06-23	51.0000	51.7600	50.2501	51.7100	+1.392%	506,396	+68.459%
2025-06-20	50.7400	51.1000	50.0500	51.0000	+1.331%	1,166,595	+70.804%
2025-06-18	50.1800	51.0150	49.6300	50.3300	+0.842%	432,695	+73.078%
2025-06-17	49.9600	50.7300	49.7950	49.9100	-1.829%	480,806	+74.534%
2025-06-16	49.8100	50.8700	49.4000	50.8400	+3.438%	393,916	+71.341%
2025-06-13	50.8800	50.9000	49.0800	49.1500	-3.552%	400,082	+77.233%
2025-06-12	50.4600	51.3550	50.1000	50.9600	+0.079%	493,070	+70.938%
2025-06-11	51.6600	52.4200	50.5500	50.9200	-1.011%	359,674	+71.072%
2025-06-10	51.1400	52.1600	51.1400	51.4400	+1.061%	270,012	+69.343%
2025-06-09	50.0000	51.7500	50.0000	50.9000	+3.036%	406,320	+71.139%
2025-06-06	48.5800	49.4500	48.1200	49.4000	+4.066%	517,627	+76.336%
2025-06-05	48.2000	48.2750	47.0400	47.4700	-0.939%	424,707	+83.505%
2025-06-04	47.7100	48.2050	47.1050	47.9200	+2.833%	542,536	+81.782%
2025-06-03	44.3400	46.7000	44.0400	46.6000	+5.168%	317,197	+86.931%
2025-06-02	44.3200	44.6600	43.8500	44.3100	-0.203%	257,572	+96.592%
2025-05-30	45.0800	45.3400	43.8503	44.4000	-2.632%	370,195	+96.194%
2025-05-29	46.4200	46.7600	45.2000	45.6000	+0.022%	200,423	+91.031%
2025-05-28	46.7300	46.7300	45.5000	45.5900	-2.188%	269,917	+91.073%
2025-05-27	46.0300	46.7100	45.4836	46.6100	+3.463%	458,912	+86.891%
2025-05-23	44.2300	45.3800	44.2150	45.0500	-1.702%	379,781	+93.363%
2025-05-22	46.7300	47.5800	45.7900	45.8300	-2.696%	390,223	+90.072%
2025-05-21	47.3300	48.2300	46.7500	47.1000	-1.793%	484,798	+84.947%
2025-05-20	47.7000	48.0600	47.4200	47.9600	+0.461%	363,706	+81.631%
2025-05-19	47.3000	48.3450	47.1300	47.7400	-1.810%	491,473	+82.468%
2025-05-16	48.4400	48.7400	47.7700	48.6200	+0.309%	411,594	+79.165%
2025-05-15	48.1000	49.0900	47.7450	48.4700	-0.513%	534,459	+79.719%
2025-05-14	48.4400	49.1700	47.5150	48.7200	+0.350%	810,646	+78.797%
2025-05-13	47.8600	49.2600	47.7800	48.5500	+2.060%	643,125	+79.423%
2025-05-12	47.4400	48.9900	46.9800	47.5700	+6.302%	669,722	+83.120%
2025-05-09	41.9700	46.6800	41.5100	44.7500	+12.071%	1,177,125	+94.659%
2025-05-08	40.0100	40.9300	39.2300	39.9300	+1.836%	456,622	+118.157%
2025-05-07	39.1200	39.2800	37.9700	39.2100	+1.292%	408,640	+122.163%
2025-05-06	38.8200	39.3300	38.4600	38.7100	-2.812%	339,058	+125.032%
2025-05-05	40.7500	41.2100	39.7700	39.8300	-2.972%	520,341	+118.704%
2025-05-02	39.9600	41.7880	39.9500	41.0500	+4.746%	292,865	+112.205%
2025-05-01	38.9200	39.6200	38.3500	39.1900	+2.057%	494,584	+122.276%
2025-04-30	37.1700	38.4900	36.7450	38.4000	+0.629%	356,213	+126.849%
2025-04-29	38.1200	38.7700	37.9700	38.1600	-1.370%	474,743	+128.276%
2025-04-28	38.4100	39.3100	38.1100	38.6900	+0.415%	337,612	+125.149%
2025-04-25	37.4600	38.7800	37.2150	38.5300	+0.785%	421,545	+126.084%
2025-04-24	36.7600	38.7700	36.7600	38.2300	+5.988%	694,676	+127.858%
2025-04-23	37.5000	38.4200	35.9700	36.0700	+1.121%	640,737	+141.503%
2025-04-22	35.3500	35.7500	34.6100	35.6700	+1.827%	557,184	+144.211%
2025-04-21	33.5700	35.1450	33.5300	35.0300	+2.248%	663,927	+148.673%
2025-04-17	34.2500	35.0900	33.7200	34.2600	0.000%	635,096	+154.262%
2025-04-16	34.6700	35.2650	33.1350	34.2600	-3.818%	392,621	+154.262%
2025-04-15	36.1000	37.0000	35.4400	35.6200	-1.384%	320,758	+144.554%
2025-04-14	36.8700	37.1600	35.1700	36.1200	+1.432%	585,200	+141.168%
2025-04-11	35.1400	35.9700	33.6600	35.6100	+0.707%	715,810	+144.622%
2025-04-10	37.2800	37.2800	34.1350	35.3600	-10.549%	765,286	+146.352%
2025-04-09	34.6300	39.8910	34.4000	39.5300	+14.746%	1,102,873	+120.364%
2025-04-08	38.2600	38.2600	33.5600	34.4500	-6.080%	655,153	+152.859%
2025-04-07	35.0400	38.4800	33.1400	36.6800	+4.501%	1,082,044	+137.486%
2025-04-04	35.0100	37.2700	32.9300	35.1000	-5.212%	885,004	+148.177%
2025-04-03	40.9300	41.9200	36.9700	37.0300	-14.854%	802,835	+135.242%
2025-04-02	42.2000	43.9600	41.9100	43.4900	+0.952%	292,411	+100.299%
2025-04-01	43.0100	43.6400	42.0300	43.0800	-0.208%	317,529	+102.205%
2025-03-31	42.5400	43.3700	41.8000	43.1700	-0.346%	380,109	+101.784%
2025-03-28	45.8000	45.8050	42.9250	43.3200	-6.295%	307,857	+101.085%
2025-03-27	46.1600	46.7150	45.2700	46.2300	-0.623%	304,826	+88.427%
2025-03-26	46.8400	47.3100	45.5500	46.5200	-0.662%	255,965	+87.253%
2025-03-25	46.7700	47.6400	46.5200	46.8300	-0.192%	251,736	+86.013%
2025-03-24	46.5500	47.5300	45.1300	46.9200	+3.576%	416,968	+85.656%
2025-03-21	44.8600	45.7050	44.3600	45.3000	-0.788%	900,085	+92.296%
2025-03-20	46.3500	47.2600	45.4700	45.6600	-3.078%	341,807	+90.780%
2025-03-19	46.3700	47.5300	46.3700	47.1100	+1.203%	601,091	+84.908%
2025-03-18	46.7300	47.3000	45.3450	46.5500	-0.831%	923,428	+87.132%
2025-03-17	45.9400	47.2200	45.0700	46.9400	+1.977%	1,584,964	+85.577%
2025-03-14	46.7200	47.1400	45.7500	46.0300	+0.196%	1,313,699	+89.246%
2025-03-13	47.3800	48.6400	45.6700	45.9400	-2.855%	495,736	+89.617%
2025-03-12	46.1100	47.3300	45.9000	47.2900	+3.980%	455,454	+84.204%
2025-03-11	46.7000	46.7000	44.2400	45.4800	-1.940%	1,242,009	+91.535%
2025-03-10	48.2700	48.6114	45.9800	46.3800	-5.540%	438,654	+87.818%
2025-03-07	50.2900	50.4300	48.7800	49.1000	-1.505%	584,458	+77.413%
2025-03-06	47.8600	50.4950	47.5800	49.8500	+1.301%	319,875	+74.744%
2025-03-05	48.6900	49.3100	47.3100	49.2100	+2.032%	391,989	+77.017%
2025-03-04	46.9900	48.9900	46.5600	48.2300	+1.217%	559,659	+80.614%
2025-03-03	50.1500	50.3950	47.3100	47.6500	-3.503%	717,540	+82.812%
2025-02-28	50.0500	50.4650	48.3900	49.3800	-1.516%	684,601	+76.407%
2025-02-27	53.2300	53.6600	50.0700	50.1400	-6.786%	345,234	+73.734%
2025-02-26	53.9100	54.6550	52.8800	53.7900	-0.389%	278,330	+61.945%
2025-02-25	54.4400	54.5775	52.9800	54.0000	-0.479%	523,812	+61.315%
2025-02-24	56.2500	56.3300	54.2000	54.2600	-3.314%	598,727	+60.542%
2025-02-21	57.7600	57.7600	54.8650	56.1200	-1.457%	382,974	+55.221%
2025-02-20	57.3400	58.1000	56.0600	56.9500	-0.280%	372,938	+52.959%
2025-02-19	55.1100	57.9300	55.1100	57.1100	+3.554%	383,832	+52.530%
2025-02-18	54.0000	55.5692	53.8950	55.1500	+3.142%	565,035	+57.951%
2025-02-14	53.4800	54.0500	52.8300	53.4700	+0.849%	327,482	+62.914%
2025-02-13	53.1300	53.9400	51.4600	53.0200	+0.875%	467,125	+64.296%
2025-02-12	51.6000	53.6500	50.2600	52.5600	+3.099%	1,191,583	+65.734%
2025-02-11	53.0300	54.9550	50.6400	50.9800	-4.353%	1,116,835	+70.871%
2025-02-10	55.3500	55.4175	53.1200	53.3000	-3.512%	563,150	+63.433%
2025-02-07	57.3700	57.3700	54.6000	55.2400	-3.122%	343,174	+57.694%
2025-02-06	58.0600	58.5350	56.6600	57.0200	-2.630%	326,787	+52.771%
2025-02-05	57.2100	58.9900	56.8100	58.5600	+2.791%	259,355	+48.753%
2025-02-04	56.0400	57.2600	55.9900	56.9700	+0.921%	338,923	+52.905%
2025-02-03	57.2000	58.0500	55.8520	56.4500	-4.290%	360,263	+54.314%

document.getElementById("kKsxhf").onerror = function(){this.style.display='none';}; .dark-mode .FzyKFf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FzyKFf{ color: #333333; background-color: white; border: 2px solid #333333; }DIODDiodes Incstock NASDAQ

DIOD
Diodes Inc
stock NASDAQ