DOLBY LABORATORIES INC

Ticker: DLB CUSIP: 25659T107 Class: Common Stock

OMERS ADMINISTRATION Corp's Holding History (CIK: 0001053321)

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

Q1 2025

Shares 11,600 Value ($000) $932 Avg Close $79.86 Range $73.65 - $87.57

Q2 2018

Shares 31,900 Value ($000) $1,968 Avg Close $57.13 Range $52.96 - $62.04

Q3 2016

Shares 25,000 Value ($000) $1,357 Avg Close $44.12 Range $39.59 - $48.22

Q3 2015

Shares 16,600 Value ($000) $541 Avg Close $29.71 Range $26.03 - $34.72

Q1 2015

Shares 13,300 Value ($000) $508 Avg Close $34.58 Range $32.21 - $37.66

Q4 2013

Shares 5,700 Value ($000) $220 Avg Close $31.02 Range $29.66 - $33.55

Q3 2013

Shares 6,300 Value ($000) $217 Avg Close $28.66 Range $26.74 - $30.36

Period	Shares	Value ($000)	Average Close	Price Range
Q1 2025	11,600	$932	$79.86	$73.65 - $87.57
Q2 2018	31,900	$1,968	$57.13	$52.96 - $62.04
Q3 2016	25,000	$1,357	$44.12	$39.59 - $48.22
Q3 2015	16,600	$541	$29.71	$26.03 - $34.72
Q1 2015	13,300	$508	$34.58	$32.21 - $37.66
Q4 2013	5,700	$220	$31.02	$29.66 - $33.55
Q3 2013	6,300	$217	$28.66	$26.74 - $30.36