Box, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	24.00	24.60	23.00	23.12	23.12	-5.44%	1,487
Feb 10, 2026	24.99	24.99	24.45	24.45	24.45	-0.20%	6
Feb 9, 2026	24.65	24.70	24.10	24.50	24.50	-0.50%	29,381
Feb 6, 2026	24.82	25.09	24.20	24.62	24.62	-0.84%	220
Feb 5, 2026	24.97	25.17	24.48	24.83	24.83	-0.60%	43
Feb 4, 2026	24.39	24.98	23.91	24.98	24.98	3.57%	2,087
Feb 3, 2026	25.71	25.71	23.98	24.12	24.12	-5.63%	1,111
Feb 2, 2026	25.47	25.75	25.32	25.56	25.56	0.27%	150
Jan 30, 2026	25.60	25.91	25.34	25.49	25.49	0.87%	478
Jan 29, 2026	26.08	26.32	25.27	25.27	25.27	-4.79%	1,757
Jan 28, 2026	26.44	26.79	26.42	26.54	26.54	0.89%	3
Jan 27, 2026	26.93	26.93	26.31	26.31	26.31	-1.36%	1,447
Jan 26, 2026	26.89	26.89	26.23	26.67	26.67	-1.48%	57
Jan 23, 2026	26.52	27.07	26.45	27.07	27.07	2.26%	358
Jan 22, 2026	26.39	26.47	26.39	26.47	26.47	1.38%	557
Jan 21, 2026	25.77	26.11	25.66	26.11	26.11	0.70%	272
Jan 20, 2026	25.65	26.25	25.64	25.93	25.93	-1.38%	2,649
Jan 16, 2026	26.58	26.58	26.29	26.29	26.29	-1.95%	109
Jan 15, 2026	27.10	27.10	26.77	26.81	26.81	-1.31%	366
Jan 14, 2026	27.98	28.00	27.17	27.17	27.17	-3.38%	575
Jan 13, 2026	28.55	29.46	28.12	28.12	28.12	-4.58%	1,684
Jan 12, 2026	29.53	29.83	29.47	29.47	29.47	-0.87%	36
Jan 9, 2026	29.50	29.82	29.50	29.73	29.73	0.58%	29
Jan 8, 2026	29.79	29.79	29.56	29.56	29.56	-0.44%	58
Jan 7, 2026	29.55	29.69	29.32	29.69	29.69	2.10%	1,824
Jan 6, 2026	28.74	29.08	28.32	29.08	29.08	1.26%	292
Jan 5, 2026	28.50	28.85	28.50	28.72	28.72	-1.09%	352
Jan 2, 2026	29.41	29.41	29.00	29.04	29.04	-3.01%	147
Dec 31, 2025	30.00	30.02	29.93	29.94	29.94	-1.46%	423
Dec 30, 2025	30.42	30.44	30.35	30.38	30.38	-0.43%	451
Dec 29, 2025	29.84	30.53	29.84	30.51	30.51	2.58%	54
Dec 24, 2025	29.74	29.74	29.74	29.74	29.74	0.28%	8
Dec 23, 2025	30.00	30.18	29.64	29.66	29.66	-3.23%	1,273
Dec 22, 2025	30.62	30.65	30.62	30.65	30.65	0.42%	759
Dec 19, 2025	30.24	30.52	30.24	30.52	30.52	0.66%	35
Dec 17, 2025	30.21	30.37	30.21	30.32	30.32	2.40%	335
Dec 16, 2025	29.61	29.61	29.61	29.61	29.61	-1.34%	9
Dec 15, 2025	30.21	30.31	30.01	30.01	30.01	-0.45%	589
Dec 12, 2025	30.10	30.15	30.10	30.15	30.15	-0.79%	74
Dec 11, 2025	30.39	30.39	30.39	30.39	30.39	-2.76%	1
Dec 9, 2025	31.17	31.59	31.14	31.25	31.25	-0.97%	1,457
Dec 8, 2025	31.56	31.56	31.56	31.56	31.56	-0.64%	7
Dec 5, 2025	31.76	31.76	31.76	31.76	31.76	0.18%	5
Dec 4, 2025	31.71	31.71	31.71	31.71	31.71	-1.49%	3
Dec 3, 2025	28.50	32.71	27.13	32.19	32.19	7.78%	14,897
Dec 2, 2025	29.77	30.20	29.77	29.87	29.87	0.10%	4,311
Dec 1, 2025	29.77	29.84	29.77	29.84	29.84	1.24%	80
Nov 28, 2025	29.70	29.70	29.47	29.47	29.47	-2.45%	11
Nov 25, 2025	30.15	30.21	30.13	30.21	30.21	0.60%	446
Nov 24, 2025	30.13	30.13	30.03	30.03	30.03	0.30%	37