Box, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	28.42	29.22	28.32	29.13	29.13	2.07%	2,580,977
Jan 5, 2026	28.50	28.87	28.50	28.54	28.54	-1.01%	1,970,569
Jan 2, 2026	29.91	29.95	28.75	28.83	28.83	-3.61%	2,380,186
Dec 31, 2025	30.40	30.50	29.83	29.91	29.91	-1.64%	1,545,125
Dec 30, 2025	30.45	30.66	30.33	30.41	30.41	-0.72%	1,601,576
Dec 29, 2025	30.08	30.65	29.93	30.63	30.63	1.83%	2,076,801
Dec 26, 2025	29.78	30.10	29.68	30.08	30.08	0.94%	1,088,484
Dec 24, 2025	29.70	29.85	29.42	29.80	29.80	0.13%	846,059
Dec 23, 2025	30.04	30.21	29.58	29.76	29.76	-1.26%	1,701,211
Dec 22, 2025	30.38	30.69	30.08	30.14	30.14	-0.99%	1,814,556
Dec 19, 2025	30.12	30.58	30.05	30.44	30.44	0.69%	3,282,645
Dec 18, 2025	30.17	30.35	29.93	30.23	30.23	0.17%	1,684,850
Dec 17, 2025	29.96	30.49	29.72	30.18	30.18	0.57%	2,172,289
Dec 16, 2025	29.61	30.14	29.55	30.01	30.01	1.01%	2,001,595
Dec 15, 2025	30.00	30.43	29.64	29.71	29.71	-1.39%	2,285,250
Dec 12, 2025	30.00	30.38	29.99	30.13	30.13	-0.20%	1,802,550
Dec 11, 2025	30.36	30.65	30.08	30.19	30.19	-0.66%	1,962,159
Dec 10, 2025	30.94	31.10	30.33	30.39	30.39	-2.85%	2,104,809
Dec 9, 2025	31.20	31.51	31.03	31.28	31.28	0.10%	2,089,203
Dec 8, 2025	31.50	31.82	31.18	31.25	31.25	-1.17%	2,324,019
Dec 5, 2025	31.70	31.92	31.04	31.62	31.62	-0.60%	2,259,308
Dec 4, 2025	32.41	32.65	31.56	31.81	31.81	-1.15%	2,689,457
Dec 3, 2025	29.22	32.76	29.20	32.18	32.18	6.66%	6,958,670
Dec 2, 2025	29.48	30.91	29.48	30.17	30.17	2.76%	3,814,176
Dec 1, 2025	29.15	29.88	28.77	29.36	29.36	-0.61%	2,487,111
Nov 28, 2025	29.70	29.81	29.41	29.54	29.54	-0.47%	1,273,415
Nov 26, 2025	29.88	30.37	29.68	29.68	29.68	-1.07%	2,138,809
Nov 25, 2025	30.09	30.45	29.88	30.00	30.00	-0.17%	1,623,226
Nov 24, 2025	30.18	30.42	29.94	30.05	30.05	-0.83%	1,994,757
Nov 21, 2025	29.02	30.38	28.70	30.30	30.30	4.55%	2,260,677
Nov 20, 2025	29.99	30.00	28.93	28.98	28.98	-0.65%	2,260,957
Nov 19, 2025	29.59	29.68	28.93	29.17	29.17	-1.55%	2,721,649
Nov 18, 2025	30.65	30.78	29.20	29.63	29.63	-3.64%	3,094,651
Nov 17, 2025	31.90	32.45	30.72	30.75	30.75	-3.94%	2,678,107
Nov 14, 2025	31.88	32.08	31.54	32.01	32.01	0.06%	1,791,372
Nov 13, 2025	31.95	32.33	31.83	31.99	31.99	0.09%	1,192,835
Nov 12, 2025	32.49	32.61	31.95	31.96	31.96	-0.47%	3,724,228
Nov 11, 2025	31.99	32.26	31.81	32.11	32.11	0.50%	1,030,640
Nov 10, 2025	31.35	32.15	31.27	31.95	31.95	1.91%	1,595,551
Nov 7, 2025	31.10	31.58	30.92	31.35	31.35	0.77%	1,677,884
Nov 6, 2025	31.16	31.39	30.91	31.11	31.11	-0.83%	1,384,326
Nov 5, 2025	31.69	31.75	31.11	31.37	31.37	-0.48%	1,689,449
Nov 4, 2025	32.20	32.20	31.31	31.52	31.52	-2.20%	1,368,375
Nov 3, 2025	32.10	32.23	31.81	32.23	32.23	0.44%	1,407,788
Oct 31, 2025	31.72	32.18	31.63	32.09	32.09	0.75%	1,387,742
Oct 30, 2025	31.57	32.02	31.37	31.85	31.85	0.57%	2,076,382
Oct 29, 2025	32.41	32.50	31.29	31.67	31.67	-2.97%	3,029,040
Oct 28, 2025	32.63	32.92	32.49	32.64	32.64	-0.15%	1,672,304
Oct 27, 2025	33.14	33.23	32.68	32.69	32.69	-1.39%	1,327,343
Oct 24, 2025	33.53	33.66	33.07	33.15	33.15	-0.39%	1,298,180