Dropbox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	27.33	27.76	26.91	27.33	27.33	5.82%	259
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
Jul 1, 2025	28.05	28.53	27.74	27.96	27.96	-2.00%	2,100
Jun 30, 2025	28.52	28.56	28.23	28.53	28.53	1.72%	2,681
Jun 27, 2025	28.08	28.08	27.68	28.05	28.05	0.17%	1,548
Jun 26, 2025	28.68	28.90	28.00	28.00	28.00	-2.38%	1,519
Jun 25, 2025	28.71	28.95	28.61	28.69	28.69	-1.05%	499
Jun 24, 2025	28.80	29.01	28.57	28.99	28.99	1.36%	3,086
Jun 23, 2025	28.28	28.69	28.28	28.60	28.60	0.37%	1,004
Jun 20, 2025	28.33	28.51	28.27	28.50	28.50	0.37%	1,745
Jun 18, 2025	29.07	29.10	28.39	28.39	28.39	-1.54%	40
Jun 17, 2025	28.49	28.84	28.40	28.84	28.84	1.23%	187
Jun 16, 2025	28.12	28.49	28.12	28.49	28.49	1.12%	166
Jun 13, 2025	27.75	28.22	27.72	28.17	28.17	-0.18%	633
Jun 12, 2025	28.32	28.35	27.92	28.22	28.22	-1.16%	431
Jun 11, 2025	28.62	28.93	28.09	28.55	28.55	-1.50%	5,592
Jun 10, 2025	29.32	29.62	28.99	28.99	28.99	-1.55%	2,096
Jun 9, 2025	29.60	29.61	29.30	29.44	29.44	-0.44%	263
Jun 6, 2025	29.45	29.73	29.39	29.57	29.57	0.10%	240
Jun 5, 2025	29.25	29.76	29.25	29.54	29.54	1.13%	1,009
Jun 4, 2025	29.45	29.52	29.18	29.21	29.21	-0.49%	173
Jun 3, 2025	29.08	29.38	28.96	29.36	29.36	0.89%	1,387
Jun 2, 2025	28.81	29.22	28.81	29.10	29.10	1.52%	3,097
May 30, 2025	28.62	28.89	28.48	28.66	28.66	0.38%	392
May 29, 2025	28.67	28.78	28.37	28.55	28.55	-0.90%	448