Box, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	31.00	31.07	30.65	30.86	30.86	-0.77%	1,398,037
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
Mar 25, 2025	30.76	31.04	30.69	30.75	30.75	-0.19%	1,154,367
Mar 24, 2025	30.62	30.95	30.53	30.81	30.81	1.45%	1,462,805
Mar 21, 2025	30.05	30.64	29.94	30.37	30.37	0.50%	2,367,812
Mar 20, 2025	30.69	30.75	30.14	30.22	30.22	-1.98%	1,728,378
Mar 19, 2025	31.01	31.11	30.50	30.83	30.83	-0.10%	1,978,295
Mar 18, 2025	30.98	30.99	30.51	30.86	30.86	-0.42%	1,190,347
Mar 17, 2025	30.88	31.38	30.66	30.99	30.99	-0.80%	2,054,705
Mar 14, 2025	30.50	31.25	30.43	31.24	31.24	3.00%	1,714,581
Mar 13, 2025	30.86	30.94	30.27	30.33	30.33	-2.03%	1,946,117
Mar 12, 2025	31.40	31.44	30.84	30.96	30.96	-1.40%	1,860,072
Mar 11, 2025	32.15	32.30	31.39	31.40	31.40	-2.33%	1,781,563
Mar 10, 2025	32.10	32.29	31.76	32.15	32.15	-0.37%	2,003,212
Mar 7, 2025	32.05	32.72	31.72	32.27	32.27	0.34%	2,116,996
Mar 6, 2025	32.00	32.52	31.83	32.16	32.16	-0.71%	2,390,555
Mar 5, 2025	31.00	32.56	31.00	32.39	32.39	-3.23%	5,075,563
Mar 4, 2025	32.74	34.08	32.74	33.47	33.47	2.17%	4,688,220
Mar 3, 2025	32.69	33.07	32.42	32.76	32.76	0.18%	1,770,981
Feb 28, 2025	32.19	32.75	32.15	32.70	32.70	0.93%	1,474,510
Feb 27, 2025	32.74	32.98	32.36	32.40	32.40	-0.46%	1,714,669
Feb 26, 2025	33.15	33.43	32.49	32.55	32.55	-1.75%	2,227,230
Feb 25, 2025	33.27	33.47	32.83	33.13	33.13	-0.54%	1,301,115
Feb 24, 2025	33.48	33.75	32.87	33.31	33.31	-0.48%	2,546,045
Feb 21, 2025	34.76	34.82	33.46	33.47	33.47	-3.49%	2,063,148
Feb 20, 2025	35.06	35.06	34.22	34.68	34.68	-1.37%	1,357,550
Feb 19, 2025	35.11	35.42	34.89	35.16	35.16	-0.51%	1,987,883
Feb 18, 2025	35.19	35.40	35.10	35.34	35.34	-0.03%	1,150,621
Feb 14, 2025	35.37	35.45	35.21	35.35	35.35	-0.11%	1,072,138
Feb 13, 2025	35.29	35.40	34.93	35.39	35.39	0.80%	984,140
Feb 12, 2025	34.28	35.12	34.15	35.11	35.11	1.36%	1,173,103
Feb 11, 2025	34.61	34.84	34.48	34.64	34.64	-0.17%	761,660
Feb 10, 2025	34.51	34.77	34.26	34.70	34.70	1.20%	1,357,058
Feb 7, 2025	34.57	34.90	34.14	34.29	34.29	-0.55%	722,731
Feb 6, 2025	34.28	34.58	34.17	34.48	34.48	0.76%	1,107,265
Feb 5, 2025	33.75	34.25	33.57	34.22	34.22	1.39%	1,091,450
Feb 4, 2025	33.77	33.94	33.56	33.75	33.75	0.66%	1,284,989
Feb 3, 2025	33.17	33.87	32.95	33.53	33.53	0.42%	1,276,007
Jan 31, 2025	33.31	33.53	33.16	33.39	33.39	0.48%	1,379,443
Jan 30, 2025	33.26	33.52	32.90	33.23	33.23	0.15%	1,172,876
Jan 29, 2025	33.52	33.65	33.06	33.18	33.18	-1.34%	1,416,940
Jan 28, 2025	32.33	33.66	32.15	33.63	33.63	4.12%	2,401,261
Jan 27, 2025	31.68	32.61	31.68	32.30	32.30	2.38%	1,410,468
Jan 24, 2025	31.45	31.77	31.32	31.55	31.55	0.32%	887,779
Jan 23, 2025	31.37	31.46	31.11	31.45	31.45	0.06%	946,655
Jan 22, 2025	31.86	32.08	31.37	31.43	31.43	-1.35%	1,576,485
Jan 21, 2025	31.75	32.13	31.63	31.86	31.86	1.05%	1,979,145
Jan 17, 2025	31.79	31.98	31.27	31.53	31.53	0.10%	1,618,342