Box, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	26.93	26.99	26.30	26.47	-	-1.54%	156,998
Jan 26, 2026	26.58	26.98	26.38	26.88	26.88	1.51%	2,193,138
Jan 23, 2026	26.65	27.16	26.34	26.48	26.48	-0.60%	1,499,674
Jan 22, 2026	26.06	26.64	25.95	26.64	26.64	2.38%	1,990,635
Jan 21, 2026	25.85	26.41	25.78	26.02	26.02	0.54%	2,274,463
Jan 20, 2026	25.77	26.33	25.74	25.88	25.88	0.12%	3,763,306
Jan 16, 2026	26.65	26.67	25.83	25.85	25.85	-2.71%	2,747,361
Jan 15, 2026	27.10	27.18	26.51	26.57	26.57	-2.60%	4,212,792
Jan 14, 2026	28.02	28.20	27.02	27.28	27.28	-3.23%	3,858,950
Jan 13, 2026	29.55	29.80	28.03	28.19	28.19	-4.70%	4,017,597
Jan 12, 2026	29.73	29.84	29.28	29.58	29.58	-0.44%	2,446,278
Jan 9, 2026	29.50	29.86	29.42	29.71	29.71	0.47%	2,012,800
Jan 8, 2026	29.93	30.13	29.42	29.57	29.57	-1.47%	2,251,996
Jan 7, 2026	29.30	30.12	29.07	30.01	30.01	3.02%	2,502,647
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