Dropbox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	27.94	29.49	27.94	29.15	-	2.13%	1,137
Dec 16, 2025	27.76	28.62	27.76	28.54	28.54	2.33%	373
Dec 15, 2025	28.39	28.39	27.78	27.89	27.89	-1.12%	4,968
Dec 12, 2025	27.65	28.30	27.65	28.21	28.21	2.25%	1,016
Dec 11, 2025	27.20	27.94	27.09	27.59	27.59	0.82%	1,368
Dec 10, 2025	29.25	29.25	27.36	27.36	27.36	-6.91%	4,539
Dec 9, 2025	28.84	29.41	28.84	29.39	29.39	0.82%	2,222
Dec 8, 2025	29.37	29.45	29.00	29.15	29.15	-2.05%	853
Dec 5, 2025	29.69	29.97	29.65	29.76	29.76	-0.05%	86
Dec 4, 2025	29.68	29.78	29.68	29.78	29.78	-0.05%	275
Dec 3, 2025	29.30	29.82	29.30	29.79	29.79	0.71%	217
Dec 2, 2025	29.52	29.84	29.37	29.58	29.58	-	714
Dec 1, 2025	29.53	29.81	29.35	29.58	29.58	-0.80%	1,356
Nov 28, 2025	29.64	29.88	29.60	29.82	29.82	-0.07%	157
Nov 26, 2025	29.75	29.94	29.61	29.84	29.84	-1.27%	1,536
Nov 25, 2025	29.73	30.27	29.65	30.23	30.23	0.95%	2,431
Nov 24, 2025	29.57	30.02	29.28	29.94	29.94	2.80%	556
Nov 21, 2025	28.58	29.13	28.58	29.13	29.13	1.23%	91
Nov 20, 2025	29.40	29.48	28.77	28.77	28.77	-1.73%	282
Nov 19, 2025	29.50	29.63	29.24	29.28	29.28	1.42%	48
Nov 18, 2025	29.16	29.52	28.52	28.87	28.87	-3.16%	969
Nov 17, 2025	30.39	30.56	29.81	29.81	29.81	-1.38%	863
Nov 14, 2025	30.00	30.45	29.99	30.23	30.23	-1.27%	715
Nov 13, 2025	30.57	30.97	30.57	30.62	30.62	-0.56%	1,150
Nov 12, 2025	31.19	31.26	30.70	30.79	30.79	-1.53%	283
Nov 11, 2025	30.79	31.28	30.55	31.27	31.27	0.06%	105
Nov 10, 2025	31.20	31.53	30.92	31.25	31.25	-0.78%	3,530
Nov 7, 2025	30.48	31.50	29.25	31.50	31.50	9.55%	4,286
Nov 6, 2025	29.01	29.08	28.67	28.75	28.75	-1.03%	58
Nov 5, 2025	28.72	29.27	28.72	29.05	29.05	0.87%	145
Nov 4, 2025	29.11	29.55	28.80	28.80	28.80	-1.72%	289
Nov 3, 2025	29.03	29.31	28.97	29.31	29.31	1.32%	178
Oct 31, 2025	28.63	28.96	28.63	28.92	28.92	0.50%	1,845
Oct 30, 2025	28.40	28.92	28.32	28.78	28.78	1.37%	1,388
Oct 29, 2025	28.88	29.21	28.34	28.39	28.39	-2.67%	1,149
Oct 28, 2025	29.27	29.43	29.00	29.17	29.17	-0.55%	614
Oct 27, 2025	29.51	29.68	29.13	29.33	29.33	-	1,332
Oct 24, 2025	29.51	29.72	29.23	29.33	29.33	-0.48%	446
Oct 23, 2025	29.36	29.48	29.18	29.47	29.47	0.58%	684
Oct 22, 2025	29.79	29.88	29.30	29.30	29.30	-1.61%	1,433
Oct 21, 2025	29.34	29.79	29.19	29.78	29.78	2.02%	1,259
Oct 20, 2025	29.57	29.57	28.73	29.19	29.19	0.90%	1,645
Oct 17, 2025	28.35	28.94	28.28	28.93	28.93	1.61%	709
Oct 16, 2025	29.00	29.13	28.45	28.47	28.47	-1.14%	1,610
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