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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202538.7038.7337.7037.9337.93-1.61%2,951,727
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
Apr 14, 202530.4630.6129.7930.1130.11-0.33%1,573,943
Apr 11, 202529.9630.3329.5230.2130.210.63%1,380,204
Apr 10, 202529.7330.1728.9430.0230.02-0.92%2,365,800
Apr 9, 202528.2830.6828.0030.3030.306.62%2,978,192
Apr 8, 202529.7030.0328.0528.4228.42-2.37%2,638,489
Apr 7, 202529.0130.0528.3829.1129.11-2.35%2,432,209
Apr 4, 202530.5830.9929.7329.8129.81-4.09%2,913,543
Apr 3, 202530.9031.6230.6631.0831.08-1.24%1,937,652
Apr 2, 202531.1231.6530.9031.4731.470.48%1,410,061
Apr 1, 202530.8631.3830.6631.3231.321.49%1,445,739
Mar 31, 202531.0031.0730.6530.8630.86-0.77%1,399,569
Mar 28, 202531.6231.8330.7931.1031.10-1.71%1,401,284
Mar 27, 202530.8331.6430.6631.6431.642.06%2,087,537
Mar 26, 202530.7531.0230.5531.0031.000.81%1,402,564