Menu
No results found.
DLB
Dolby Laboratories, Inc. – NYSE
“Patience reduces risk more reliably than prediction.”
Weekly Stock Price Data
Market Overview
Open
72.2400
Close
71.4400
High
72.2400
Low
71.4400
Trend
0.25067
Screener Signal History 213
| Date | Signal | Source | Weekly Close |
|---|---|---|---|
| 12 Sep 2025 | Smart Money Buy | Smart Money | 71.44 |
| 12 Sep 2025 | Ribbon Change | Market Strength | 71.44 |
| 05 Sep 2025 | Accumulation | Smart Money | 72.64 |
| 05 Sep 2025 | Ribbon Change | Market Strength | 72.64 |
| 15 Aug 2025 | Smart Money Buy | Smart Money | 72.81 |
| 15 Aug 2025 | Ribbon Change | Market Strength | 72.81 |
| 08 Aug 2025 | Accumulation | Smart Money | 72.56 |
| 08 Aug 2025 | Ribbon Change | Market Strength | 72.56 |
| 01 Aug 2025 | Accumulation | Smart Money | 70.09 |
| 01 Aug 2025 | Ribbon Change | Market Strength | 70.09 |
| 25 Jul 2025 | Accumulation | Smart Money | 75.34 |
| 25 Jul 2025 | DTL Breach Warning | Smart Money | 75.34 |
| 18 Jul 2025 | DTL Breach Warning | Smart Money | 76.33 |
| 11 Jul 2025 | DTL Breach Warning | Smart Money | 75.62 |
| 04 Jul 2025 | DTL Breach Warning | Smart Money | 75.68 |
| 04 Jul 2025 | Ribbon Change | Market Strength | 75.68 |
| 27 Jun 2025 | DTL Breach Warning | Smart Money | 75.56 |
| 06 Jun 2025 | DTL Breach Warning | Smart Money | 75.23 |
| 16 May 2025 | DTL Breach Warning | Smart Money | 75.57 |
| 09 May 2025 | DTL Breach Warning | Smart Money | 76.91 |
| 25 Apr 2025 | DTL Breach Warning | Smart Money | 75.86 |
| 18 Apr 2025 | ML Turned Negative | Weekly Activity | 75.47 |
| 18 Apr 2025 | DTL Breach Warning | Smart Money | 75.47 |
| 11 Apr 2025 | Ribbon Change | Market Dynamics | 71.66 |
| 04 Apr 2025 | Ribbon Change | Market Regime | 72.25 |
| 28 Mar 2025 | Ribbon Change | Market Demand | 77.31 |
| 28 Mar 2025 | DTL Breach Warning | Smart Money | 77.31 |
| 21 Mar 2025 | Ribbon Change | Market Demand | 81.28 |
| 21 Mar 2025 | DTL Breach Warning | Smart Money | 81.28 |
| 14 Mar 2025 | Ribbon Change | Market Demand | 81.52 |
| 14 Mar 2025 | DTL Breach Warning | Smart Money | 81.52 |
| 07 Mar 2025 | DTL Breach Warning | Smart Money | 79.66 |
| 28 Feb 2025 | DTL Breach Warning | Smart Money | 82.15 |
| 21 Feb 2025 | DTL Breach Warning | Smart Money | 80.73 |
| 21 Feb 2025 | Ribbon Change | Market Strength | 80.73 |
| 14 Feb 2025 | DTL Breach Warning | Smart Money | 81.97 |
| 07 Feb 2025 | DTL Breach Warning | Smart Money | 83.59 |
| 31 Jan 2025 | DTL Breach Warning | Smart Money | 83.74 |
| 24 Jan 2025 | DTL Breach Warning | Smart Money | 86.61 |
| 24 Jan 2025 | Threshold Breach (Sell) | Market Cycle | 86.61 |
| 17 Jan 2025 | DTL Breach Warning | Smart Money | 79.79 |
| 10 Jan 2025 | ML Turned Positive | Weekly Activity | 80.33 |
| 10 Jan 2025 | DTL Breach Warning | Smart Money | 80.33 |
| 10 Jan 2025 | Ribbon Change | Market Regime | 80.33 |
| 03 Jan 2025 | DTL Breach Warning | Smart Money | 76.48 |
| 03 Jan 2025 | Ribbon Change | Market Strength | 76.48 |
| 27 Dec 2024 | ML Turned Negative | Weekly Activity | 77.16 |
| 27 Dec 2024 | DTL Breach Warning | Smart Money | 77.16 |
| 27 Dec 2024 | Ribbon Change | Market Regime | 77.16 |
| 20 Dec 2024 | ML Turned Positive | Weekly Activity | 77.95 |
| 20 Dec 2024 | DTL Breach Warning | Smart Money | 77.95 |
| 13 Dec 2024 | DTL Breach Warning | Smart Money | 76.84 |
| 06 Dec 2024 | DTL Breach Warning | Smart Money | 79.60 |
| 29 Nov 2024 | DTL Breach Warning | Smart Money | 78.35 |
| 22 Nov 2024 | Ribbon Change | Market Dynamics | 77.25 |
| 22 Nov 2024 | DTL Breach Warning | Smart Money | 77.25 |
| 15 Nov 2024 | DTL Breach Warning | Smart Money | 79.27 |
| 15 Nov 2024 | Ribbon Change | Market Regime | 79.27 |
| 08 Nov 2024 | Accumulation | Smart Money | 72.28 |
| 01 Nov 2024 | Accumulation | Smart Money | 74.93 |
| 01 Nov 2024 | Ribbon Change | Market Threshold | 74.93 |
| 25 Oct 2024 | Ribbon Change | Market Strength | 72.01 |
| 18 Oct 2024 | Accumulation | Smart Money | 71.64 |
| 18 Oct 2024 | Ribbon Change | Market Strength | 71.64 |
| 11 Oct 2024 | Accumulation | Smart Money | 73.16 |
| 04 Oct 2024 | Accumulation | Smart Money | 72.39 |
| 27 Sep 2024 | Ribbon Change | Market Demand | 74.70 |
| 20 Sep 2024 | Ribbon Change | Market Demand | 74.91 |
| 13 Sep 2024 | Demand -1 Crossover | Market Demand | 71.72 |
| 13 Sep 2024 | Ribbon Change | Market Strength | 71.72 |
| 30 Aug 2024 | Threshold Breach (Buy) | Market Threshold | 68.35 |
| 09 Aug 2024 | Demand -1 Crossover | Market Demand | 70.65 |
| 02 Aug 2024 | ML Turned Negative | Weekly Activity | 66.85 |
| 02 Aug 2024 | Accumulation | Smart Money | 66.85 |
| 02 Aug 2024 | Smart Money Buy | Smart Money | 66.85 |
| 26 Jul 2024 | Accumulation | Smart Money | 75.79 |
| 26 Jul 2024 | DTL Breach Warning | Smart Money | 75.79 |
| 26 Jul 2024 | Ribbon Change | Market Strength | 75.79 |
| 19 Jul 2024 | Accumulation | Smart Money | 76.53 |
| 19 Jul 2024 | DTL Breach Warning | Smart Money | 76.53 |
| 19 Jul 2024 | Ribbon Change | Market Regime | 76.53 |
| 12 Jul 2024 | Ribbon Change | Market Demand | 79.48 |
| 12 Jul 2024 | DTL Breach Warning | Smart Money | 79.48 |
| 05 Jul 2024 | DTL Breach Warning | Smart Money | 78.32 |
| 05 Jul 2024 | Ribbon Change | Market Strength | 78.32 |
| 28 Jun 2024 | DTL Breach Warning | Smart Money | 78.69 |
| 21 Jun 2024 | DTL Breach Warning | Smart Money | 77.97 |
| 14 Jun 2024 | DTL Breach Warning | Smart Money | 77.88 |
| 14 Jun 2024 | Ribbon Change | Market Regime | 77.88 |
| 07 Jun 2024 | Accumulation | Smart Money | 76.67 |
| 07 Jun 2024 | DTL Breach Warning | Smart Money | 76.67 |
| 07 Jun 2024 | Ribbon Change | Market Regime | 76.67 |
| 31 May 2024 | DTL Breach Warning | Smart Money | 78.70 |
| 31 May 2024 | Ribbon Change | Market Regime | 78.70 |
| 24 May 2024 | DTL Breach Warning | Smart Money | 78.00 |
| 24 May 2024 | Ribbon Change | Market Regime | 78.00 |
| 17 May 2024 | DTL Breach Warning | Smart Money | 78.73 |
| 10 May 2024 | Ribbon Change | Market Dynamics | 81.96 |
| 10 May 2024 | DTL Breach Warning | Smart Money | 81.96 |
| 03 May 2024 | DTL Breach Warning | Smart Money | 81.16 |
| 03 May 2024 | Ribbon Change | Market Strength | 81.16 |
| 26 Apr 2024 | DTL Breach Warning | Smart Money | 78.12 |
| 19 Apr 2024 | DTL Breach Warning | Smart Money | 78.32 |
| 19 Apr 2024 | Ribbon Change | Market Regime | 78.32 |
| 12 Apr 2024 | DTL Breach Warning | Smart Money | 76.73 |
| 12 Apr 2024 | Ribbon Change | Market Regime | 76.73 |
| 05 Apr 2024 | DTL Breach Warning | Smart Money | 79.90 |
| 29 Mar 2024 | DTL Breach Warning | Smart Money | 80.50 |
| 22 Mar 2024 | Ribbon Change | Market Dynamics | 82.10 |
| 22 Mar 2024 | DTL Breach Warning | Smart Money | 82.10 |
| 15 Mar 2024 | DTL Breach Warning | Smart Money | 82.47 |
| 08 Mar 2024 | DTL Breach Warning | Smart Money | 81.80 |
| 01 Mar 2024 | DTL Breach Warning | Smart Money | 80.70 |
| 23 Feb 2024 | DTL Breach Warning | Smart Money | 79.39 |
| 16 Feb 2024 | DTL Breach Warning | Smart Money | 78.12 |
| 16 Feb 2024 | Ribbon Change | Market Regime | 78.12 |
| 09 Feb 2024 | DTL Breach Warning | Smart Money | 77.14 |
| 09 Feb 2024 | Ribbon Change | Market Regime | 77.14 |
| 02 Feb 2024 | DTL Breach Warning | Smart Money | 78.80 |
| 02 Feb 2024 | Ribbon Change | Market Strength | 78.80 |
| 26 Jan 2024 | Ribbon Change | Market Demand | 82.82 |
| 26 Jan 2024 | DTL Breach Warning | Smart Money | 82.82 |
| 19 Jan 2024 | Ribbon Change | Market Demand | 82.63 |
| 19 Jan 2024 | DTL Breach Warning | Smart Money | 82.63 |
| 12 Jan 2024 | Ribbon Change | Market Demand | 82.28 |
| 12 Jan 2024 | DTL Breach Warning | Smart Money | 82.28 |
| 05 Jan 2024 | DTL Breach Warning | Smart Money | 83.63 |
| 29 Dec 2023 | DTL Breach Warning | Smart Money | 82.56 |
| 22 Dec 2023 | DTL Breach Warning | Smart Money | 84.84 |
| 15 Dec 2023 | DTL Breach Warning | Smart Money | 83.22 |
| 08 Dec 2023 | DTL Breach Warning | Smart Money | 86.51 |
| 01 Dec 2023 | DTL Breach Warning | Smart Money | 86.02 |
| 01 Dec 2023 | Threshold Breach (Sell) | Market Cycle | 86.02 |
| 24 Nov 2023 | DTL Breach Warning | Smart Money | 83.81 |
| 17 Nov 2023 | DTL Breach Warning | Smart Money | 84.34 |
| 17 Nov 2023 | Ribbon Change | Market Threshold | 84.34 |
| 10 Nov 2023 | Ribbon Change | Market Dynamics | 85.41 |
| 10 Nov 2023 | DTL Breach Warning | Smart Money | 85.41 |
| 03 Nov 2023 | DTL Breach Warning | Smart Money | 83.26 |
| 03 Nov 2023 | Ribbon Change | Market Strength | 83.26 |
| 27 Oct 2023 | DTL Breach Warning | Smart Money | 81.24 |
| 27 Oct 2023 | Ribbon Change | Market Regime | 81.24 |
| 20 Oct 2023 | DTL Breach Warning | Smart Money | 77.10 |
| 20 Oct 2023 | Ribbon Change | Market Regime | 77.10 |
| 13 Oct 2023 | DTL Breach Warning | Smart Money | 78.24 |
| 06 Oct 2023 | DTL Breach Warning | Smart Money | 79.11 |
| 29 Sep 2023 | DTL Breach Warning | Smart Money | 77.71 |
| 29 Sep 2023 | Ribbon Change | Market Regime | 77.71 |
| 22 Sep 2023 | DTL Breach Warning | Smart Money | 77.20 |
| 22 Sep 2023 | Ribbon Change | Market Regime | 77.20 |
| 15 Sep 2023 | DTL Breach Warning | Smart Money | 79.09 |
| 08 Sep 2023 | DTL Breach Warning | Smart Money | 80.10 |
| 08 Sep 2023 | Ribbon Change | Market Strength | 80.10 |
| 01 Sep 2023 | DTL Breach Warning | Smart Money | 81.67 |
| 25 Aug 2023 | DTL Breach Warning | Smart Money | 82.19 |
| 25 Aug 2023 | Ribbon Change | Market Strength | 82.19 |
| 18 Aug 2023 | DTL Breach Warning | Smart Money | 80.61 |
| 18 Aug 2023 | Ribbon Change | Market Regime | 80.61 |
| 04 Aug 2023 | Ribbon Change | Market Regime | 74.57 |
| 28 Jul 2023 | DTL Breach Warning | Smart Money | 85.17 |
| 21 Jul 2023 | DTL Breach Warning | Smart Money | 85.03 |
| 14 Jul 2023 | DTL Breach Warning | Smart Money | 86.17 |
| 14 Jul 2023 | Ribbon Change | Market Threshold | 86.17 |
| 07 Jul 2023 | DTL Breach Warning | Smart Money | 87.87 |
| 07 Jul 2023 | Ribbon Change | Market Strength | 87.87 |
| 07 Jul 2023 | Threshold Breach (Sell) | Market Cycle | 87.87 |
| 30 Jun 2023 | DTL Breach Warning | Smart Money | 82.72 |
| 23 Jun 2023 | DTL Breach Warning | Smart Money | 80.00 |
| 16 Jun 2023 | DTL Breach Warning | Smart Money | 80.28 |
| 09 Jun 2023 | DTL Breach Warning | Smart Money | 81.66 |
| 02 Jun 2023 | DTL Breach Warning | Smart Money | 80.97 |
| 26 May 2023 | DTL Breach Warning | Smart Money | 79.39 |
| 19 May 2023 | DTL Breach Warning | Smart Money | 79.70 |
| 19 May 2023 | Ribbon Change | Market Threshold | 79.70 |
| 12 May 2023 | DTL Breach Warning | Smart Money | 80.63 |
| 05 May 2023 | DTL Breach Warning | Smart Money | 81.38 |
| 28 Apr 2023 | DTL Breach Warning | Smart Money | 79.08 |
| 21 Apr 2023 | DTL Breach Warning | Smart Money | 80.58 |
| 21 Apr 2023 | Ribbon Change | Market Strength | 80.58 |
| 14 Apr 2023 | DTL Breach Warning | Smart Money | 82.18 |
| 07 Apr 2023 | DTL Breach Warning | Smart Money | 83.04 |
| 31 Mar 2023 | DTL Breach Warning | Smart Money | 81.62 |
| 31 Mar 2023 | Threshold Breach (Sell) | Market Threshold | 81.62 |
| 24 Mar 2023 | DTL Breach Warning | Smart Money | 81.51 |
| 17 Mar 2023 | DTL Breach Warning | Smart Money | 79.74 |
| 10 Mar 2023 | DTL Breach Warning | Smart Money | 79.44 |
| 10 Mar 2023 | Ribbon Change | Market Strength | 79.44 |
| 03 Mar 2023 | DTL Breach Warning | Smart Money | 78.91 |
| 03 Mar 2023 | Ribbon Change | Market Strength | 78.91 |
| 24 Feb 2023 | DTL Breach Warning | Smart Money | 80.17 |
| 17 Feb 2023 | ML Turned Positive | Weekly Activity | 79.97 |
| 17 Feb 2023 | DTL Breach Warning | Smart Money | 79.97 |
| 10 Feb 2023 | DTL Breach Warning | Smart Money | 81.18 |
| 03 Feb 2023 | DTL Breach Warning | Smart Money | 80.87 |
| 27 Jan 2023 | DTL Breach Warning | Smart Money | 79.65 |
| 27 Jan 2023 | Ribbon Change | Market Regime | 79.65 |
| 20 Jan 2023 | Ribbon Change | Market Dynamics | 76.79 |
| 20 Jan 2023 | DTL Breach Warning | Smart Money | 76.79 |
| 06 Jan 2023 | Demand -1 Crossover | Market Demand | 72.82 |
| 06 Jan 2023 | Accumulation | Smart Money | 72.82 |
| 06 Jan 2023 | Smart Money Buy | Smart Money | 72.82 |
| 30 Dec 2022 | Accumulation | Smart Money | 68.45 |
| 23 Dec 2022 | Accumulation | Smart Money | 67.87 |
| 23 Dec 2022 | Ribbon Change | Market Threshold | 67.87 |
| 25 Nov 2022 | Ribbon Change | Market Strength | 73.04 |
| 18 Nov 2022 | Accumulation | Smart Money | 68.43 |
| 11 Nov 2022 | Accumulation | Smart Money | 66.95 |
| 04 Nov 2022 | Accumulation | Smart Money | 66.82 |
| 28 Oct 2022 | Accumulation | Smart Money | 62.77 |
| 07 Oct 2022 | Ribbon Change | Market Strength | 62.10 |
| 07 Oct 2022 | Threshold Breach (Buy) | Market Cycle | 62.10 |
| 30 Sep 2022 | Ribbon Change | Market Strength | 64.74 |
| 23 Sep 2022 | Ribbon Change | Market Strength | 63.05 |
Performance Edge:
Signals that work. Valuations that spot mispricing early. A disciplined, data-driven methodology powered by machine learning. Sharemaestro helps high-net-worth investors, hedge funds, family offices, and institutions move sooner - and with conviction - when the market presents asymmetric opportunity.
Subscribe to Sharemaestro: