Box, Inc. (BOX)
NYSE: BOX · Real-Time Price · USD
34.14
0.00 (0.00%)
Jun 26, 2025, 4:00 PM - Market closed
Box, Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 26, 2025 | 34.19 | 34.37 | 33.78 | 34.14 | 34.14 | - | 1,644,235 |
Jun 25, 2025 | 34.60 | 34.86 | 34.12 | 34.14 | 34.14 | -1.19% | 1,866,412 |
Jun 24, 2025 | 34.71 | 34.71 | 34.09 | 34.55 | 34.55 | 0.47% | 1,849,865 |
Jun 23, 2025 | 34.21 | 34.39 | 33.85 | 34.39 | 34.39 | 0.23% | 1,929,509 |
Jun 20, 2025 | 35.22 | 35.44 | 34.22 | 34.31 | 34.31 | -2.03% | 3,522,659 |
Jun 18, 2025 | 35.80 | 35.83 | 35.00 | 35.02 | 35.02 | -2.26% | 1,575,209 |
Jun 17, 2025 | 35.60 | 36.41 | 35.55 | 35.83 | 35.83 | 0.34% | 1,741,562 |
Jun 16, 2025 | 35.61 | 35.81 | 35.31 | 35.71 | 35.71 | 0.39% | 1,556,633 |
Jun 13, 2025 | 35.14 | 36.02 | 34.98 | 35.57 | 35.57 | -0.75% | 1,885,610 |
Jun 12, 2025 | 35.99 | 36.10 | 35.59 | 35.84 | 35.84 | -0.22% | 1,472,766 |
Jun 11, 2025 | 36.46 | 36.46 | 35.79 | 35.92 | 35.92 | -1.48% | 1,911,757 |
Jun 10, 2025 | 37.43 | 37.43 | 36.45 | 36.46 | 36.46 | -2.64% | 3,992,675 |
Jun 9, 2025 | 37.38 | 37.55 | 37.16 | 37.45 | 37.45 | 0.11% | 1,671,882 |
Jun 6, 2025 | 37.93 | 38.04 | 37.17 | 37.41 | 37.41 | -1.37% | 2,330,674 |
Jun 5, 2025 | 38.70 | 38.73 | 37.70 | 37.93 | 37.93 | -1.61% | 2,957,224 |
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 |