DOLBY LABORATORIES INC

Ticker: DLB CUSIP: 25659T107 Class: Common Stock

LAZARD ASSET MANAGEMENT LLC's Holding History (CIK: 0001207017)

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

Q4 2025

Shares 414,848 Value ($000) $26,642 Avg Close $66.55 Range $63.33 - $72.23

Q3 2025

Shares 332,889 Value ($000) $24,091 Avg Close $72.58 Range $68.17 - $75.82

Q2 2025

Shares 303,199 Value ($000) $23 Avg Close $73.57 Range $66.91 - $80.04

Q1 2025

Shares 339,109 Value ($000) $27 Avg Close $79.86 Range $73.65 - $87.57

Q4 2024

Shares 315,774 Value ($000) $25 Avg Close $74.21 Range $68.55 - $80.18

Q3 2024

Shares 293,504 Value ($000) $22 Avg Close $72.23 Range $64.27 - $79.27

Q2 2024

Shares 342,473 Value ($000) $27 Avg Close $77.78 Range $74.69 - $82.32

Q1 2024

Shares 349,373 Value ($000) $29 Avg Close $79.67 Range $74.78 - $83.05

Q4 2023

Shares 357,916 Value ($000) $31 Avg Close $80.91 Range $75.02 - $86.60

Q3 2023

Shares 285,798 Value ($000) $23 Avg Close $80.21 Range $72.70 - $86.91

Q2 2023

Shares 297,470 Value ($000) $25 Avg Close $79.68 Range $76.99 - $82.23

Q1 2023

Shares 276,446 Value ($000) $24 Avg Close $76.71 Range $66.66 - $83.54

Q4 2022

Shares 207,621 Value ($000) $15 Avg Close $65.23 Range $58.17 - $72.83

Q3 2022

Shares 360,242 Value ($000) $23,469 Avg Close $70.16 Range $61.47 - $76.24

Q2 2022

Shares 359,660 Value ($000) $25,737 Avg Close $71.15 Range $65.54 - $74.94

Q1 2022

Shares 748,067 Value ($000) $58,513 Avg Close $75.38 Range $64.96 - $90.64

Q4 2021

Shares 696,288 Value ($000) $66,299 Avg Close $83.62 Range $77.77 - $90.31

Q3 2021

Shares 473,918 Value ($000) $41,704 Avg Close $90.36 Range $81.92 - $97.28

Q2 2021

Shares 508,201 Value ($000) $49,950 Avg Close $91.87 Range $85.53 - $97.29

Q1 2021

Shares 90,536 Value ($000) $8,937 Avg Close $88.73 Range $79.75 - $94.31

Q4 2020

Shares 36,424 Value ($000) $3,537 Avg Close $76.44 Range $59.22 - $90.35

Q3 2020

Shares 151,131 Value ($000) $10,016 Avg Close $62.47 Range $58.65 - $68.13

Q2 2020

Shares 2,731 Value ($000) $179 Avg Close $55.07 Range $46.23 - $63.20

Q4 2019

Shares 949 Value ($000) $65 Avg Close $60.42 Range $55.33 - $63.99

Q2 2019

Shares 1,563 Value ($000) $100 Avg Close $57.88 Range $54.55 - $59.82

Q1 2019

Shares 1,152 Value ($000) $72 Avg Close $57.83 Range $53.69 - $60.43

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	414,848	$26,642	$66.55	$63.33 - $72.23
Q3 2025	332,889	$24,091	$72.58	$68.17 - $75.82
Q2 2025	303,199	$23	$73.57	$66.91 - $80.04
Q1 2025	339,109	$27	$79.86	$73.65 - $87.57
Q4 2024	315,774	$25	$74.21	$68.55 - $80.18
Q3 2024	293,504	$22	$72.23	$64.27 - $79.27
Q2 2024	342,473	$27	$77.78	$74.69 - $82.32
Q1 2024	349,373	$29	$79.67	$74.78 - $83.05
Q4 2023	357,916	$31	$80.91	$75.02 - $86.60
Q3 2023	285,798	$23	$80.21	$72.70 - $86.91
Q2 2023	297,470	$25	$79.68	$76.99 - $82.23
Q1 2023	276,446	$24	$76.71	$66.66 - $83.54
Q4 2022	207,621	$15	$65.23	$58.17 - $72.83
Q3 2022	360,242	$23,469	$70.16	$61.47 - $76.24
Q2 2022	359,660	$25,737	$71.15	$65.54 - $74.94
Q1 2022	748,067	$58,513	$75.38	$64.96 - $90.64
Q4 2021	696,288	$66,299	$83.62	$77.77 - $90.31
Q3 2021	473,918	$41,704	$90.36	$81.92 - $97.28
Q2 2021	508,201	$49,950	$91.87	$85.53 - $97.29
Q1 2021	90,536	$8,937	$88.73	$79.75 - $94.31
Q4 2020	36,424	$3,537	$76.44	$59.22 - $90.35
Q3 2020	151,131	$10,016	$62.47	$58.65 - $68.13
Q2 2020	2,731	$179	$55.07	$46.23 - $63.20
Q4 2019	949	$65	$60.42	$55.33 - $63.99
Q2 2019	1,563	$100	$57.88	$54.55 - $59.82
Q1 2019	1,152	$72	$57.83	$53.69 - $60.43