Box, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	38.70	38.73	37.70	37.93	37.93	-1.61%	2,951,727
Jun 4, 2025	38.40	38.80	38.15	38.55	38.55	0.44%	3,039,754
Jun 3, 2025	38.02	38.40	37.88	38.38	38.38	0.71%	2,187,423
Jun 2, 2025	37.82	38.36	37.65	38.11	38.11	0.77%	3,862,733
May 30, 2025	37.38	37.96	36.98	37.82	37.82	1.26%	3,950,161
May 29, 2025	36.66	37.39	36.29	37.35	37.35	1.30%	12,783,842
May 28, 2025	34.86	37.66	34.85	36.87	36.87	17.23%	16,887,050
May 27, 2025	31.42	31.61	31.14	31.45	31.45	1.16%	4,116,933
May 23, 2025	31.00	31.25	30.97	31.09	31.09	-0.54%	1,665,593
May 22, 2025	31.49	31.59	31.17	31.26	31.26	-0.92%	1,731,269
May 21, 2025	31.69	32.10	31.47	31.55	31.55	-1.31%	1,559,092
May 20, 2025	32.45	32.50	31.90	31.97	31.97	-0.03%	1,673,420
May 19, 2025	31.98	32.19	31.88	31.98	31.98	-0.93%	1,112,664
May 16, 2025	32.28	32.32	31.97	32.28	32.28	0.09%	1,430,013
May 15, 2025	31.74	32.29	31.65	32.25	32.25	1.90%	1,487,930
May 14, 2025	31.69	31.86	31.47	31.65	31.65	-0.22%	1,099,812
May 13, 2025	31.91	32.14	31.71	31.72	31.72	-0.47%	944,634
May 12, 2025	31.80	32.19	31.57	31.87	31.87	1.43%	1,391,931
May 9, 2025	31.52	31.73	31.34	31.42	31.42	0.10%	903,472
May 8, 2025	31.07	31.65	31.07	31.39	31.39	1.39%	926,685
May 7, 2025	31.05	31.20	30.71	30.96	30.96	0.49%	1,022,056
May 6, 2025	30.89	31.16	30.77	30.81	30.81	-1.15%	1,062,757
May 5, 2025	31.06	31.32	31.06	31.17	31.17	-0.03%	1,875,933
May 2, 2025	31.18	31.44	30.89	31.18	31.18	0.65%	971,758
May 1, 2025	31.14	31.49	30.98	30.98	30.98	-0.77%	1,116,781
Apr 30, 2025	31.41	31.42	30.99	31.22	31.22	-0.76%	1,455,003
Apr 29, 2025	30.88	31.63	30.84	31.46	31.46	2.04%	1,343,723
Apr 28, 2025	31.00	31.21	30.68	30.83	30.83	-0.39%	1,724,160
Apr 25, 2025	30.71	31.04	30.64	30.95	30.95	0.55%	789,046
Apr 24, 2025	30.38	31.01	30.20	30.78	30.78	1.58%	1,079,022
Apr 23, 2025	30.15	30.96	30.08	30.30	30.30	1.71%	1,652,306
Apr 22, 2025	29.53	29.94	29.43	29.79	29.79	1.64%	1,798,688
Apr 21, 2025	29.52	29.70	29.19	29.31	29.31	-1.15%	1,155,371
Apr 17, 2025	29.74	30.00	29.56	29.65	29.65	-0.44%	928,341
Apr 16, 2025	29.91	30.37	29.71	29.78	29.78	-0.57%	1,447,157
Apr 15, 2025	30.20	30.36	29.80	29.95	29.95	-0.53%	1,509,599
Apr 14, 2025	30.46	30.61	29.79	30.11	30.11	-0.33%	1,573,943
Apr 11, 2025	29.96	30.33	29.52	30.21	30.21	0.63%	1,380,204
Apr 10, 2025	29.73	30.17	28.94	30.02	30.02	-0.92%	2,365,800
Apr 9, 2025	28.28	30.68	28.00	30.30	30.30	6.62%	2,978,192
Apr 8, 2025	29.70	30.03	28.05	28.42	28.42	-2.37%	2,638,489
Apr 7, 2025	29.01	30.05	28.38	29.11	29.11	-2.35%	2,432,209
Apr 4, 2025	30.58	30.99	29.73	29.81	29.81	-4.09%	2,913,543
Apr 3, 2025	30.90	31.62	30.66	31.08	31.08	-1.24%	1,937,652
Apr 2, 2025	31.12	31.65	30.90	31.47	31.47	0.48%	1,410,061
Apr 1, 2025	30.86	31.38	30.66	31.32	31.32	1.49%	1,445,739
Mar 31, 2025	31.00	31.07	30.65	30.86	30.86	-0.77%	1,399,569
Mar 28, 2025	31.62	31.83	30.79	31.10	31.10	-1.71%	1,401,284
Mar 27, 2025	30.83	31.64	30.66	31.64	31.64	2.06%	2,087,537
Mar 26, 2025	30.75	31.02	30.55	31.00	31.00	0.81%	1,402,564