Dropbox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	24.80	25.28	24.30	24.36	24.36	-2.48%	749
Feb 10, 2026	24.93	25.17	24.77	24.98	24.98	0.29%	168
Feb 9, 2026	25.26	25.26	24.51	24.91	24.91	0.48%	544
Feb 6, 2026	24.62	25.00	24.59	24.79	24.79	-0.24%	1,009
Feb 5, 2026	25.18	25.36	24.85	24.85	24.85	-1.19%	2,484
Feb 4, 2026	25.36	25.36	24.89	25.15	25.15	2.57%	784
Feb 3, 2026	25.27	25.45	24.44	24.52	24.52	-4.30%	1,874
Feb 2, 2026	25.22	25.89	25.22	25.62	25.62	-0.35%	1,890
Jan 30, 2026	25.60	25.81	25.50	25.71	25.71	-0.21%	348
Jan 29, 2026	26.00	26.24	25.64	25.76	25.76	-2.21%	1,249
Jan 28, 2026	26.80	26.80	26.28	26.35	26.35	0.13%	1,035
Jan 27, 2026	26.66	26.79	26.22	26.31	26.31	-1.43%	2,445
Jan 26, 2026	26.45	26.76	26.40	26.69	26.69	1.61%	457
Jan 23, 2026	26.48	26.60	26.24	26.27	26.27	0.25%	1,545
Jan 22, 2026	26.23	26.35	26.11	26.21	26.21	1.95%	495
Jan 21, 2026	25.55	25.89	25.55	25.71	25.71	0.21%	798
Jan 20, 2026	26.03	26.13	25.65	25.65	25.65	-3.10%	2,006
Jan 16, 2026	26.49	26.64	26.30	26.47	26.47	-0.56%	412
Jan 15, 2026	27.09	27.09	26.62	26.62	26.62	-0.78%	1,289
Jan 14, 2026	26.50	26.96	26.50	26.83	26.83	0.45%	145
Jan 13, 2026	27.12	27.12	26.46	26.71	26.71	-2.52%	1,751
Jan 12, 2026	27.15	27.49	27.13	27.40	27.40	0.34%	246
Jan 9, 2026	27.50	27.60	27.04	27.31	27.31	-0.08%	219
Jan 8, 2026	27.43	27.43	27.13	27.33	27.33	0.46%	5,454
Jan 7, 2026	27.12	27.31	26.99	27.21	27.21	0.98%	455
Jan 6, 2026	26.84	27.17	26.82	26.94	26.94	-0.36%	237
Jan 5, 2026	27.18	27.18	26.49	27.04	27.04	0.14%	2,618
Jan 2, 2026	27.31	27.64	26.26	27.00	27.00	-2.77%	1,641
Dec 31, 2025	27.60	28.00	27.55	27.77	27.77	-0.14%	760
Dec 30, 2025	27.94	28.05	27.73	27.81	27.81	-0.39%	1,553
Dec 29, 2025	27.88	28.05	27.87	27.92	27.92	-0.54%	969
Dec 24, 2025	28.12	28.25	27.93	28.07	28.07	-0.04%	131
Dec 23, 2025	28.46	28.71	28.08	28.08	28.08	-2.02%	4,899
Dec 22, 2025	28.83	28.98	28.66	28.66	28.66	-0.66%	395
Dec 19, 2025	28.52	28.86	28.46	28.85	28.85	1.23%	354
Dec 18, 2025	29.10	29.10	28.50	28.50	28.50	-2.14%	228
Dec 17, 2025	27.94	29.49	27.94	29.12	29.12	2.04%	1,496
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