Dropbox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	21.12	21.94	21.00	21.94	21.94	3.74%	-
Mar 2, 2026	20.92	21.15	20.92	21.15	21.15	1.00%	-
Feb 27, 2026	21.02	21.02	20.85	20.94	20.94	-0.90%	-
Feb 26, 2026	20.77	21.13	20.77	21.13	21.13	2.72%	-
Feb 25, 2026	20.56	20.70	20.47	20.57	20.57	-0.44%	-
Feb 24, 2026	20.90	20.90	20.66	20.66	20.66	0.24%	-
Feb 23, 2026	21.39	21.51	20.61	20.61	20.61	-3.28%	-
Feb 20, 2026	20.43	21.31	20.17	21.31	21.31	0.80%	147
Feb 19, 2026	20.97	21.14	20.86	21.14	21.14	1.73%	-
Feb 18, 2026	20.76	20.78	20.76	20.78	20.78	0.34%	-
Feb 17, 2026	20.65	20.79	20.58	20.71	20.71	0.29%	-
Feb 16, 2026	20.71	20.77	20.65	20.65	20.65	-0.19%	-
Feb 13, 2026	20.48	20.69	20.46	20.69	20.69	2.94%	-
Feb 12, 2026	20.64	20.65	20.10	20.10	20.10	-2.14%	-
Feb 11, 2026	20.99	21.15	20.54	20.54	20.54	-2.75%	-
Feb 10, 2026	20.89	21.39	20.89	21.12	21.12	1.29%	-
Feb 9, 2026	21.14	21.14	20.85	20.85	20.85	-0.29%	-
Feb 6, 2026	20.63	21.07	20.63	20.91	20.91	-2.06%	-
Feb 5, 2026	21.34	21.40	21.34	21.35	21.35	-	-
Feb 4, 2026	21.25	21.35	21.12	21.35	21.35	2.45%	-
Feb 3, 2026	21.85	21.86	20.84	20.84	20.84	-4.36%	-
Feb 2, 2026	21.25	21.79	21.25	21.79	21.79	1.49%	-
Jan 30, 2026	21.35	21.63	21.35	21.47	21.47	-1.38%	-
Jan 29, 2026	21.97	22.01	21.63	21.77	21.77	-1.36%	-
Jan 28, 2026	22.34	22.34	22.07	22.07	22.07	-0.05%	-
Jan 27, 2026	22.44	22.44	22.08	22.08	22.08	-1.95%	-
Jan 26, 2026	22.23	22.52	22.14	22.52	22.52	0.85%	-
Jan 23, 2026	22.38	22.48	22.28	22.33	22.33	0.27%	-
Jan 22, 2026	22.40	22.48	22.27	22.27	22.27	1.09%	-
Jan 21, 2026	21.82	22.03	21.67	22.03	22.03	-0.50%	-
Jan 20, 2026	21.98	22.14	21.98	22.14	22.14	-0.05%	-
Jan 19, 2026	22.20	22.20	22.11	22.15	22.15	-3.11%	-
Jan 16, 2026	22.94	22.94	22.82	22.86	22.86	-1.42%	-
Jan 15, 2026	23.13	23.22	23.13	23.19	23.19	0.52%	-
Jan 14, 2026	22.93	23.07	22.82	23.07	23.07	1.01%	-
Jan 13, 2026	23.39	23.48	22.84	22.84	22.84	-2.85%	1,070
Jan 12, 2026	23.19	23.51	23.16	23.51	23.51	1.21%	-
Jan 9, 2026	23.57	23.67	23.23	23.23	23.23	-0.34%	-
Jan 8, 2026	23.23	23.44	23.23	23.31	23.31	0.65%	-
Jan 7, 2026	23.06	23.21	23.05	23.16	23.16	0.83%	-
Jan 6, 2026	23.08	23.08	22.97	22.97	22.97	-0.78%	-
Jan 5, 2026	23.14	23.20	23.07	23.15	23.15	2.16%	-
Jan 2, 2026	23.66	23.83	22.66	22.66	22.66	-3.94%	-
Dec 30, 2025	23.73	23.76	23.59	23.59	23.59	-0.97%	-
Dec 29, 2025	23.72	23.82	23.71	23.82	23.82	-0.42%	-
Dec 23, 2025	24.18	24.27	23.92	23.92	23.92	-2.09%	-
Dec 22, 2025	24.59	24.59	24.43	24.43	24.43	-0.57%	-
Dec 19, 2025	24.40	24.57	24.32	24.57	24.57	0.12%	-
Dec 18, 2025	24.56	24.71	24.54	24.54	24.54	-1.56%	-
Dec 17, 2025	24.43	24.93	24.43	24.93	24.93	2.68%	-