Box, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	34.76	34.82	33.46	33.47	33.47	-3.49%	2,063,148
Feb 20, 2025	35.06	35.06	34.22	34.68	34.68	-1.37%	1,357,550
Feb 19, 2025	35.11	35.42	34.89	35.16	35.16	-0.51%	1,987,883
Feb 18, 2025	35.19	35.40	35.10	35.34	35.34	-0.03%	1,150,621
Feb 14, 2025	35.37	35.45	35.21	35.35	35.35	-0.11%	1,072,138
Feb 13, 2025	35.29	35.40	34.93	35.39	35.39	0.80%	984,140
Feb 12, 2025	34.28	35.12	34.15	35.11	35.11	1.36%	1,173,103
Feb 11, 2025	34.61	34.84	34.48	34.64	34.64	-0.17%	761,660
Feb 10, 2025	34.51	34.77	34.26	34.70	34.70	1.20%	1,357,058
Feb 7, 2025	34.57	34.90	34.14	34.29	34.29	-0.55%	722,731
Feb 6, 2025	34.28	34.58	34.17	34.48	34.48	0.76%	1,107,265
Feb 5, 2025	33.75	34.25	33.57	34.22	34.22	1.39%	1,091,450
Feb 4, 2025	33.77	33.94	33.56	33.75	33.75	0.66%	1,284,989
Feb 3, 2025	33.17	33.87	32.95	33.53	33.53	0.42%	1,276,007
Jan 31, 2025	33.31	33.53	33.16	33.39	33.39	0.48%	1,379,443
Jan 30, 2025	33.26	33.52	32.90	33.23	33.23	0.15%	1,172,876
Jan 29, 2025	33.52	33.65	33.06	33.18	33.18	-1.34%	1,416,940
Jan 28, 2025	32.33	33.66	32.15	33.63	33.63	4.12%	2,401,261
Jan 27, 2025	31.68	32.61	31.68	32.30	32.30	2.38%	1,410,468
Jan 24, 2025	31.45	31.77	31.32	31.55	31.55	0.32%	887,779
Jan 23, 2025	31.37	31.46	31.11	31.45	31.45	0.06%	946,655
Jan 22, 2025	31.86	32.08	31.37	31.43	31.43	-1.35%	1,576,485
Jan 21, 2025	31.75	32.13	31.63	31.86	31.86	1.05%	1,979,145
Jan 17, 2025	31.79	31.98	31.27	31.53	31.53	0.10%	1,618,342
Jan 16, 2025	31.69	32.04	31.49	31.50	31.50	-0.66%	1,012,463
Jan 15, 2025	31.71	31.85	31.52	31.71	31.71	1.12%	1,166,464
Jan 14, 2025	31.16	31.60	31.16	31.36	31.36	0.26%	1,701,696
Jan 13, 2025	30.59	31.29	30.56	31.28	31.28	1.49%	1,846,807
Jan 10, 2025	30.89	31.22	30.72	30.82	30.82	-1.60%	1,447,301
Jan 8, 2025	30.95	31.32	30.76	31.32	31.32	0.55%	2,258,518
Jan 7, 2025	31.35	31.49	30.92	31.15	31.15	-0.70%	1,312,147
Jan 6, 2025	31.50	31.76	31.16	31.37	31.37	-0.38%	1,428,866
Jan 3, 2025	31.50	31.81	31.35	31.49	31.49	0.48%	1,167,109
Jan 2, 2025	31.92	31.97	31.33	31.34	31.34	-0.82%	970,298
Dec 31, 2024	31.99	31.99	31.49	31.60	31.60	-0.72%	870,391
Dec 30, 2024	31.87	31.96	31.54	31.83	31.83	-0.59%	814,743
Dec 27, 2024	31.96	32.16	31.56	32.02	32.02	-0.44%	825,159
Dec 26, 2024	31.86	32.25	31.77	32.16	32.16	0.44%	626,556
Dec 24, 2024	31.90	32.09	31.88	32.02	32.02	0.16%	344,246
Dec 23, 2024	31.87	32.14	31.75	31.97	31.97	-0.19%	1,176,609
Dec 20, 2024	31.71	32.25	31.30	32.03	32.03	-0.09%	4,629,234
Dec 19, 2024	32.12	32.26	31.93	32.06	32.06	0.22%	1,609,859
Dec 18, 2024	32.61	33.27	31.84	31.99	31.99	-0.25%	2,282,478
Dec 17, 2024	32.03	32.32	31.90	32.07	32.07	-0.19%	1,239,902
Dec 16, 2024	32.41	32.58	32.12	32.13	32.13	-1.11%	1,572,895
Dec 13, 2024	32.80	33.06	32.41	32.49	32.49	-1.61%	949,069
Dec 12, 2024	32.63	33.20	32.50	33.02	33.02	2.32%	2,284,513
Dec 11, 2024	32.50	32.53	31.98	32.27	32.27	-0.68%	1,765,133
Dec 10, 2024	32.59	32.77	32.25	32.49	32.49	-0.21%	2,151,809
Dec 9, 2024	32.73	33.08	32.51	32.56	32.56	0.18%	2,231,035
Dec 6, 2024	32.24	32.66	31.79	32.50	32.50	1.40%	1,968,970
Dec 5, 2024	31.57	32.18	31.41	32.05	32.05	0.88%	3,469,659
Dec 4, 2024	33.75	34.15	31.64	31.77	31.77	-7.70%	5,263,840
Dec 3, 2024	35.00	35.11	34.31	34.42	34.42	-1.97%	2,669,029
Dec 2, 2024	35.23	35.37	35.04	35.11	35.11	0.06%	2,129,400
Nov 29, 2024	35.28	35.43	34.79	35.09	35.09	0.09%	756,447
Nov 27, 2024	35.40	35.60	34.91	35.06	35.06	-1.27%	1,322,891
Nov 26, 2024	35.24	35.74	35.07	35.51	35.51	-0.39%	1,770,346
Nov 25, 2024	34.55	35.72	34.48	35.65	35.65	4.00%	3,297,159
Nov 22, 2024	33.67	34.55	33.57	34.28	34.28	2.30%	1,797,600
Nov 21, 2024	33.46	33.59	33.25	33.51	33.51	1.03%	4,735,245
Nov 20, 2024	33.29	33.29	32.72	33.17	33.17	0.06%	1,358,249
Nov 19, 2024	33.59	33.70	32.93	33.15	33.15	-1.92%	1,444,295
Nov 18, 2024	33.57	33.89	33.40	33.80	33.80	0.81%	1,079,052
Nov 15, 2024	34.47	34.47	33.34	33.53	33.53	-2.19%	1,601,723
Nov 14, 2024	34.84	34.84	34.27	34.28	34.28	-1.12%	1,621,800
Nov 13, 2024	34.33	35.07	34.20	34.67	34.67	1.26%	1,490,204
Nov 12, 2024	34.50	35.01	34.09	34.24	34.24	-0.70%	2,883,307
Nov 11, 2024	33.94	34.63	33.77	34.48	34.48	2.19%	2,024,360
Nov 8, 2024	34.08	34.08	33.51	33.74	33.74	-0.74%	1,828,154
Nov 7, 2024	33.70	34.29	33.70	33.99	33.99	1.31%	1,351,860
Nov 6, 2024	33.41	33.82	33.03	33.55	33.55	2.38%	2,097,148
Nov 5, 2024	32.53	32.99	32.38	32.77	32.77	0.83%	1,359,998
Nov 4, 2024	31.65	32.54	31.65	32.50	32.50	1.82%	1,225,588
Nov 1, 2024	31.94	32.27	31.83	31.92	31.92	0.50%	1,185,070
Oct 31, 2024	32.07	32.35	31.76	31.76	31.76	-1.18%	941,041
Oct 30, 2024	32.01	32.46	31.97	32.14	32.14	0.22%	736,511
Oct 29, 2024	31.83	32.23	31.74	32.07	32.07	0.19%	955,700
Oct 28, 2024	32.30	32.30	31.98	32.01	32.01	-0.12%	774,399
Oct 25, 2024	32.25	32.50	31.97	32.05	32.05	-0.37%	770,163
Oct 24, 2024	32.27	32.55	32.08	32.17	32.17	0.63%	2,437,868
Oct 23, 2024	32.07	32.25	31.78	31.97	31.97	-0.09%	1,960,033
Oct 22, 2024	31.95	32.19	31.84	32.00	32.00	0.44%	1,941,313
Oct 21, 2024	31.98	32.24	31.63	31.86	31.86	-0.56%	2,126,033
Oct 18, 2024	32.70	32.87	31.96	32.04	32.04	-2.44%	1,189,797
Oct 17, 2024	32.77	33.18	32.61	32.84	32.84	0.12%	1,501,608
Oct 16, 2024	32.68	32.97	32.66	32.80	32.80	0.21%	1,212,330
Oct 15, 2024	32.80	33.03	32.51	32.73	32.73	0.31%	1,061,339
Oct 14, 2024	32.77	33.08	32.44	32.63	32.63	0.12%	1,259,802
Oct 11, 2024	32.78	32.86	32.42	32.59	32.59	-0.37%	1,445,328
Oct 10, 2024	32.02	32.75	32.00	32.71	32.71	1.18%	2,184,596
Oct 9, 2024	31.96	32.55	31.75	32.33	32.33	1.32%	1,278,181
Oct 8, 2024	31.98	32.15	31.78	31.91	31.91	0.44%	916,397
Oct 7, 2024	32.00	32.30	31.77	31.77	31.77	-1.18%	1,414,349
Oct 4, 2024	31.87	32.20	31.49	32.15	32.15	1.52%	1,189,821
Oct 3, 2024	31.69	31.88	31.50	31.67	31.67	-0.25%	1,353,069
Oct 2, 2024	31.74	32.03	31.53	31.75	31.75	-0.13%	1,665,173
Oct 1, 2024	32.75	32.79	31.78	31.79	31.79	-2.87%	2,342,386
Sep 30, 2024	32.71	32.97	32.51	32.73	32.73	-0.06%	2,618,924
Sep 27, 2024	32.54	32.88	32.33	32.75	32.75	1.08%	1,195,192