Box, Inc. (BOX)
NYSE: BOX · Real-Time Price · USD
37.93
-0.62 (-1.61%)
Jun 5, 2025, 4:00 PM - Market closed
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 |