Dropbox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	30.78	30.92	30.55	30.92	30.92	0.17%	588
Sep 10, 2025	31.09	31.29	30.73	30.86	30.86	0.48%	1,342
Sep 9, 2025	30.85	30.87	30.45	30.72	30.72	1.64%	3,897
Sep 8, 2025	29.90	30.22	29.75	30.22	30.22	1.58%	358
Sep 5, 2025	29.55	29.79	29.41	29.75	29.75	1.85%	363
Sep 4, 2025	28.85	29.31	28.60	29.21	29.21	1.44%	283
Sep 3, 2025	28.61	28.80	28.41	28.80	28.80	1.54%	402
Sep 2, 2025	28.64	28.89	28.36	28.36	28.36	-2.26%	350
Aug 29, 2025	29.01	29.17	29.00	29.02	29.02	0.89%	355
Aug 28, 2025	28.71	28.89	28.60	28.76	28.76	0.17%	311
Aug 27, 2025	28.45	28.72	28.40	28.71	28.71	1.34%	254
Aug 26, 2025	28.39	28.54	28.33	28.33	28.33	-1.20%	330
Aug 25, 2025	28.77	28.80	28.60	28.68	28.68	-0.17%	431
Aug 22, 2025	28.49	28.90	28.35	28.73	28.73	2.04%	910
Aug 21, 2025	28.21	28.41	28.06	28.15	28.15	-0.74%	257
Aug 20, 2025	27.24	28.74	27.24	28.36	28.36	1.28%	10,621
Aug 19, 2025	27.90	28.42	27.87	28.00	28.00	2.60%	11,392
Aug 18, 2025	27.69	27.70	27.08	27.29	27.29	-2.82%	205
Aug 15, 2025	27.75	28.15	27.75	28.08	28.08	0.94%	181
Aug 14, 2025	27.92	28.03	27.79	27.82	27.82	-0.54%	41
Aug 13, 2025	27.43	27.97	27.35	27.97	27.97	2.91%	209
Aug 12, 2025	26.86	27.26	26.78	27.18	27.18	0.52%	288
Aug 11, 2025	26.96	27.39	26.78	27.04	27.04	0.86%	313
Aug 8, 2025	27.33	27.76	26.81	26.81	26.81	3.82%	301
Aug 7, 2025	26.65	26.80	25.83	25.83	25.83	-2.25%	805
Aug 6, 2025	26.17	26.53	26.17	26.42	26.42	0.27%	257
Aug 5, 2025	26.64	26.68	26.29	26.35	26.35	-1.13%	98
Aug 4, 2025	26.65	26.84	26.65	26.65	26.65	0.59%	334
Aug 1, 2025	26.99	26.99	26.50	26.50	26.50	-3.76%	626
Jul 31, 2025	27.65	27.65	27.25	27.53	27.53	-0.90%	265
Jul 30, 2025	27.85	27.90	27.36	27.78	27.78	-0.33%	246
Jul 29, 2025	28.28	28.30	27.84	27.87	27.87	-0.64%	461
Jul 28, 2025	27.88	28.05	27.83	28.05	28.05	0.65%	201
Jul 25, 2025	27.90	28.01	27.82	27.87	27.87	-0.51%	41
Jul 24, 2025	28.10	28.14	27.90	28.02	28.02	0.02%	530
Jul 23, 2025	27.80	28.01	27.65	28.01	28.01	0.99%	437
Jul 22, 2025	27.23	27.74	27.23	27.74	27.74	1.44%	393
Jul 21, 2025	27.06	27.34	27.06	27.34	27.34	1.28%	2,881
Jul 18, 2025	27.00	27.14	26.81	27.00	27.00	0.60%	60
Jul 17, 2025	26.60	27.00	26.60	26.84	26.84	0.62%	460
Jul 16, 2025	26.51	26.84	26.49	26.67	26.67	-0.52%	396
Jul 15, 2025	27.10	27.16	26.81	26.81	26.81	-1.23%	94
Jul 14, 2025	26.62	27.15	26.62	27.15	27.15	0.82%	626
Jul 11, 2025	27.24	27.30	26.65	26.93	26.93	-2.44%	2,104
Jul 10, 2025	27.59	27.68	27.30	27.60	27.60	-0.06%	355
Jul 9, 2025	27.41	27.62	27.36	27.62	27.62	1.40%	131
Jul 8, 2025	27.43	27.63	27.24	27.24	27.24	-0.90%	1,036
Jul 7, 2025	27.91	27.97	27.48	27.48	27.48	-2.27%	1,540
Jul 3, 2025	27.71	28.12	27.56	28.12	28.12	2.72%	617
Jul 2, 2025	27.55	27.70	27.30	27.38	27.38	-2.10%	3,215