DOLBY LABORATORIES INC

Ticker: DLB CUSIP: 25659T107 Class: Common Stock

ONTARIO TEACHERS PENSION PLAN BOARD's Holding History (CIK: 0000937567)

Note: Option positions (PUT/CALL) are excluded.

Q1 2025

Shares 24,567 Value ($000) $1,973 Avg Close $79.86 Range $73.65 - $87.57

Q4 2024

Shares 6,807 Value ($000) $532 Avg Close $74.21 Range $68.55 - $80.18

Q3 2024

Shares 11,075 Value ($000) $848 Avg Close $72.23 Range $64.27 - $79.27

Q2 2024

Shares 31,507 Value ($000) $2,496 Avg Close $77.78 Range $74.69 - $82.32

Q1 2024

Shares 21,588 Value ($000) $1,808 Avg Close $79.67 Range $74.78 - $83.05

Q4 2023

Shares 11,219 Value ($000) $967 Avg Close $80.91 Range $75.02 - $86.60

Q3 2023

Shares 3,248 Value ($000) $257 Avg Close $80.21 Range $72.70 - $86.91

Period	Shares	Value ($000)	Average Close	Price Range
Q1 2025	24,567	$1,973	$79.86	$73.65 - $87.57
Q4 2024	6,807	$532	$74.21	$68.55 - $80.18
Q3 2024	11,075	$848	$72.23	$64.27 - $79.27
Q2 2024	31,507	$2,496	$77.78	$74.69 - $82.32
Q1 2024	21,588	$1,808	$79.67	$74.78 - $83.05
Q4 2023	11,219	$967	$80.91	$75.02 - $86.60
Q3 2023	3,248	$257	$80.21	$72.70 - $86.91