Box, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	24.48	25.50	24.48	24.83	24.83	-0.04%	1,588
Mar 12, 2026	24.31	25.03	24.31	24.84	24.84	1.34%	244
Mar 11, 2026	25.00	25.19	24.51	24.51	24.51	-0.65%	71
Mar 10, 2026	25.22	25.66	24.26	24.67	24.67	-1.75%	538
Mar 9, 2026	25.52	25.56	24.71	25.11	25.11	-2.15%	9,100
Mar 6, 2026	25.67	26.14	25.66	25.66	25.66	-0.80%	238
Mar 5, 2026	26.12	26.59	25.87	25.87	25.87	-3.18%	1,765
Mar 4, 2026	25.75	26.72	25.08	26.72	26.72	10.80%	13,918
Mar 3, 2026	23.22	24.16	23.17	24.12	24.12	1.46%	2,765
Mar 2, 2026	23.08	23.97	22.90	23.77	23.77	1.36%	463
Feb 27, 2026	23.21	23.97	23.21	23.45	23.45	0.34%	51
Feb 26, 2026	23.19	23.74	23.01	23.37	23.37	2.46%	771
Feb 25, 2026	23.12	23.12	22.26	22.81	22.81	-0.91%	16
Feb 24, 2026	22.40	23.43	21.97	23.02	23.02	5.53%	888
Feb 23, 2026	22.61	23.07	21.76	21.81	21.81	-4.75%	174
Feb 20, 2026	22.72	23.01	22.65	22.90	22.90	0.97%	136
Feb 19, 2026	22.86	22.86	22.68	22.68	22.68	-0.45%	34
Feb 18, 2026	22.68	22.86	22.59	22.78	22.78	1.25%	223
Feb 17, 2026	23.58	23.76	22.45	22.50	22.50	-3.18%	221
Feb 13, 2026	23.07	23.24	22.81	23.24	23.24	2.46%	417
Feb 12, 2026	23.25	23.35	22.60	22.68	22.68	-1.90%	336
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%	224
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