Dropbox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	20.45	21.53	20.24	21.50	21.50	2.09%	2,115
Feb 19, 2026	20.84	21.13	20.84	21.06	21.06	0.48%	660
Feb 18, 2026	20.58	20.96	20.53	20.96	20.96	1.80%	-
Feb 17, 2026	20.43	20.60	20.43	20.59	20.59	0.29%	-
Feb 16, 2026	20.59	20.59	20.49	20.53	20.53	-0.44%	-
Feb 13, 2026	20.36	20.75	20.36	20.62	20.62	0.73%	-
Feb 12, 2026	20.50	20.68	20.03	20.47	20.47	-0.29%	-
Feb 11, 2026	20.89	21.16	20.36	20.53	20.53	-2.24%	590
Feb 10, 2026	20.76	21.09	20.76	21.00	21.00	0.77%	209
Feb 9, 2026	21.00	21.00	20.61	20.84	20.84	-1.28%	-
Feb 6, 2026	20.55	21.11	20.55	21.11	21.11	1.83%	5
Feb 5, 2026	21.22	21.42	20.73	20.73	20.73	-2.40%	8
Feb 4, 2026	21.12	21.31	21.12	21.24	21.24	0.28%	-
Feb 3, 2026	21.71	21.71	20.73	21.18	21.18	-2.62%	-
Feb 2, 2026	21.14	21.83	21.14	21.75	21.75	1.02%	-
Jan 30, 2026	21.38	21.72	21.38	21.53	21.53	-0.09%	1,150
Jan 29, 2026	21.83	21.83	21.54	21.55	21.55	-1.64%	-
Jan 28, 2026	22.18	22.19	21.91	21.91	21.91	-0.09%	105
Jan 27, 2026	22.30	22.30	21.93	21.93	21.93	-1.88%	-
Jan 26, 2026	22.00	22.43	22.00	22.35	22.35	0.59%	-
Jan 23, 2026	22.24	22.44	22.22	22.22	22.22	-	-
Jan 22, 2026	22.19	22.29	22.19	22.22	22.22	-0.22%	-
Jan 21, 2026	21.68	22.27	21.54	22.27	22.27	2.67%	30
Jan 20, 2026	21.95	22.19	21.69	21.69	21.69	-1.68%	-
Jan 19, 2026	22.08	22.08	21.96	22.06	22.06	-2.09%	-
Jan 16, 2026	22.79	22.84	22.53	22.53	22.53	-1.31%	-
Jan 15, 2026	22.97	23.17	22.83	22.83	22.83	-0.57%	-
Jan 14, 2026	22.78	23.06	22.78	22.96	22.96	-0.22%	-
Jan 13, 2026	23.26	23.26	22.77	23.01	23.01	-1.71%	-
Jan 12, 2026	22.96	23.51	22.96	23.41	23.41	-0.30%	-
Jan 9, 2026	23.43	23.60	23.20	23.48	23.48	-0.30%	-
Jan 8, 2026	23.13	23.55	23.13	23.55	23.55	0.51%	-
Jan 7, 2026	22.89	23.43	22.89	23.43	23.43	1.60%	-
Jan 6, 2026	22.89	23.13	22.89	23.06	23.06	0.48%	200
Jan 5, 2026	23.01	23.11	22.95	22.95	22.95	-	-
Jan 2, 2026	23.54	23.54	22.32	22.95	22.95	-2.63%	40
Dec 30, 2025	23.57	23.57	23.57	23.57	23.57	-0.72%	-
Dec 29, 2025	23.60	23.78	23.60	23.74	23.74	-0.38%	-
Dec 23, 2025	24.03	24.32	23.83	23.83	23.83	-1.65%	-
Dec 22, 2025	24.45	24.49	24.23	24.23	24.23	-1.22%	-
Dec 19, 2025	24.21	24.60	24.21	24.53	24.53	1.15%	-
Dec 18, 2025	24.41	24.67	24.25	24.25	24.25	-1.02%	-
Dec 17, 2025	24.32	24.93	24.32	24.50	24.50	0.49%	-
Dec 16, 2025	23.39	24.38	23.39	24.38	24.38	2.70%	-
Dec 15, 2025	24.05	24.05	23.72	23.74	23.74	-1.74%	-
Dec 12, 2025	23.37	24.16	23.37	24.16	24.16	3.03%	-
Dec 11, 2025	22.85	23.45	22.85	23.45	23.45	1.74%	-
Dec 10, 2025	25.14	25.14	23.05	23.05	23.05	-8.93%	20
Dec 9, 2025	24.72	25.31	24.72	25.31	25.31	2.43%	95
Dec 8, 2025	25.07	25.07	24.71	24.71	24.71	-1.98%	-