Dropbox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2025	28.62	28.84	28.52	28.80	28.80	1.15%	152
Oct 14, 2025	28.35	28.63	28.16	28.47	28.47	0.34%	726
Oct 13, 2025	27.75	28.54	27.75	28.38	28.38	-0.23%	1,072
Oct 10, 2025	29.17	29.19	28.38	28.44	28.44	-2.91%	2,342
Oct 9, 2025	29.54	29.59	29.27	29.29	29.29	-0.48%	804
Oct 8, 2025	29.05	29.52	29.05	29.43	29.43	1.80%	612
Oct 7, 2025	29.49	29.70	28.91	28.91	28.91	-2.33%	228
Oct 6, 2025	29.74	29.74	28.90	29.60	29.60	-0.13%	1,156
Oct 3, 2025	30.30	30.30	29.58	29.64	29.64	-0.31%	5,765
Oct 2, 2025	29.41	29.76	29.27	29.73	29.73	1.72%	885
Oct 1, 2025	30.31	30.31	29.23	29.23	29.23	-3.89%	2,190
Sep 30, 2025	30.71	30.83	30.37	30.41	30.41	-1.66%	1,269
Sep 29, 2025	31.42	31.55	30.93	30.93	30.93	-1.04%	351
Sep 26, 2025	31.15	31.34	31.07	31.25	31.25	0.45%	117
Sep 25, 2025	31.02	31.34	30.85	31.11	31.11	-0.16%	264
Sep 24, 2025	30.77	31.21	30.77	31.16	31.16	0.55%	4,579
Sep 23, 2025	30.93	31.07	30.73	30.99	30.99	0.65%	1,358
Sep 22, 2025	30.61	30.84	30.38	30.79	30.79	0.19%	82
Sep 19, 2025	30.90	30.92	30.47	30.73	30.73	-0.85%	234
Sep 18, 2025	31.17	31.54	30.96	31.00	31.00	-1.82%	3,662
Sep 17, 2025	32.44	32.44	31.30	31.57	31.57	-1.61%	964
Sep 16, 2025	31.90	32.15	31.26	32.09	32.09	0.92%	1,247
Sep 15, 2025	30.87	31.79	30.87	31.79	31.79	2.85%	1,124
Sep 12, 2025	30.97	31.12	30.89	30.91	30.91	-0.02%	206
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