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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202534.1934.3733.7834.1434.14-1,644,235
Jun 25, 202534.6034.8634.1234.1434.14-1.19%1,866,412
Jun 24, 202534.7134.7134.0934.5534.550.47%1,849,865
Jun 23, 202534.2134.3933.8534.3934.390.23%1,929,509
Jun 20, 202535.2235.4434.2234.3134.31-2.03%3,522,659
Jun 18, 202535.8035.8335.0035.0235.02-2.26%1,575,209
Jun 17, 202535.6036.4135.5535.8335.830.34%1,741,562
Jun 16, 202535.6135.8135.3135.7135.710.39%1,556,633
Jun 13, 202535.1436.0234.9835.5735.57-0.75%1,885,610
Jun 12, 202535.9936.1035.5935.8435.84-0.22%1,472,766
Jun 11, 202536.4636.4635.7935.9235.92-1.48%1,911,757
Jun 10, 202537.4337.4336.4536.4636.46-2.64%3,992,675
Jun 9, 202537.3837.5537.1637.4537.450.11%1,671,882
Jun 6, 202537.9338.0437.1737.4137.41-1.37%2,330,674
Jun 5, 202538.7038.7337.7037.9337.93-1.61%2,957,224
Jun 4, 202538.4038.8038.1538.5538.550.44%3,039,754
Jun 3, 202538.0238.4037.8838.3838.380.71%2,187,423
Jun 2, 202537.8238.3637.6538.1138.110.77%3,862,733
May 30, 202537.3837.9636.9837.8237.821.26%3,950,161
May 29, 202536.6637.3936.2937.3537.351.30%12,783,842
May 28, 202534.8637.6634.8536.8736.8717.23%16,887,050
May 27, 202531.4231.6131.1431.4531.451.16%4,116,933
May 23, 202531.0031.2530.9731.0931.09-0.54%1,665,593
May 22, 202531.4931.5931.1731.2631.26-0.92%1,731,269
May 21, 202531.6932.1031.4731.5531.55-1.31%1,559,092
May 20, 202532.4532.5031.9031.9731.97-0.03%1,673,420
May 19, 202531.9832.1931.8831.9831.98-0.93%1,112,664
May 16, 202532.2832.3231.9732.2832.280.09%1,430,013
May 15, 202531.7432.2931.6532.2532.251.90%1,487,930
May 14, 202531.6931.8631.4731.6531.65-0.22%1,099,812
May 13, 202531.9132.1431.7131.7231.72-0.47%944,634
May 12, 202531.8032.1931.5731.8731.871.43%1,391,931
May 9, 202531.5231.7331.3431.4231.420.10%903,472
May 8, 202531.0731.6531.0731.3931.391.39%926,685
May 7, 202531.0531.2030.7130.9630.960.49%1,022,056
May 6, 202530.8931.1630.7730.8130.81-1.15%1,062,757
May 5, 202531.0631.3231.0631.1731.17-0.03%1,875,933
May 2, 202531.1831.4430.8931.1831.180.65%971,758
May 1, 202531.1431.4930.9830.9830.98-0.77%1,116,781
Apr 30, 202531.4131.4230.9931.2231.22-0.76%1,455,003
Apr 29, 202530.8831.6330.8431.4631.462.04%1,343,723
Apr 28, 202531.0031.2130.6830.8330.83-0.39%1,724,160
Apr 25, 202530.7131.0430.6430.9530.950.55%789,046
Apr 24, 202530.3831.0130.2030.7830.781.58%1,079,022
Apr 23, 202530.1530.9630.0830.3030.301.71%1,652,306
Apr 22, 202529.5329.9429.4329.7929.791.64%1,798,688
Apr 21, 202529.5229.7029.1929.3129.31-1.15%1,155,371
Apr 17, 202529.7430.0029.5629.6529.65-0.44%928,341
Apr 16, 202529.9130.3729.7129.7829.78-0.57%1,447,157
Apr 15, 202530.2030.3629.8029.9529.95-0.53%1,509,599