Box, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	33.67	34.55	33.57	34.28	34.28	2.30%	1,788,226
Nov 21, 2024	33.46	33.59	33.25	33.51	33.51	1.03%	4,735,245
Nov 20, 2024	33.29	33.29	32.72	33.17	33.17	0.06%	1,358,249
Nov 19, 2024	33.59	33.70	32.93	33.15	33.15	-1.92%	1,444,295
Nov 18, 2024	33.57	33.89	33.40	33.80	33.80	0.81%	1,079,052
Nov 15, 2024	34.47	34.47	33.34	33.53	33.53	-2.19%	1,601,723
Nov 14, 2024	34.84	34.84	34.27	34.28	34.28	-1.12%	1,621,800
Nov 13, 2024	34.33	35.07	34.20	34.67	34.67	1.26%	1,490,204
Nov 12, 2024	34.50	35.01	34.09	34.24	34.24	-0.70%	2,883,307
Nov 11, 2024	33.94	34.63	33.77	34.48	34.48	2.19%	2,024,360
Nov 8, 2024	34.08	34.08	33.51	33.74	33.74	-0.74%	1,828,154
Nov 7, 2024	33.70	34.29	33.70	33.99	33.99	1.31%	1,351,860
Nov 6, 2024	33.41	33.82	33.03	33.55	33.55	2.38%	2,097,148
Nov 5, 2024	32.53	32.99	32.38	32.77	32.77	0.83%	1,359,998
Nov 4, 2024	31.65	32.54	31.65	32.50	32.50	1.82%	1,225,588
Nov 1, 2024	31.94	32.27	31.83	31.92	31.92	0.50%	1,185,070
Oct 31, 2024	32.07	32.35	31.76	31.76	31.76	-1.18%	941,041
Oct 30, 2024	32.01	32.46	31.97	32.14	32.14	0.22%	736,511
Oct 29, 2024	31.83	32.23	31.74	32.07	32.07	0.19%	955,700
Oct 28, 2024	32.30	32.30	31.98	32.01	32.01	-0.12%	774,399
Oct 25, 2024	32.25	32.50	31.97	32.05	32.05	-0.37%	770,163
Oct 24, 2024	32.27	32.55	32.08	32.17	32.17	0.63%	2,437,868
Oct 23, 2024	32.07	32.25	31.78	31.97	31.97	-0.09%	1,960,033
Oct 22, 2024	31.95	32.19	31.84	32.00	32.00	0.44%	1,941,313
Oct 21, 2024	31.98	32.24	31.63	31.86	31.86	-0.56%	2,126,033
Oct 18, 2024	32.70	32.87	31.96	32.04	32.04	-2.44%	1,189,797
Oct 17, 2024	32.77	33.18	32.61	32.84	32.84	0.12%	1,501,608
Oct 16, 2024	32.68	32.97	32.66	32.80	32.80	0.21%	1,212,330
Oct 15, 2024	32.80	33.03	32.51	32.73	32.73	0.31%	1,061,339
Oct 14, 2024	32.77	33.08	32.44	32.63	32.63	0.12%	1,259,802
Oct 11, 2024	32.78	32.86	32.42	32.59	32.59	-0.37%	1,445,328
Oct 10, 2024	32.02	32.75	32.00	32.71	32.71	1.18%	2,184,596
Oct 9, 2024	31.96	32.55	31.75	32.33	32.33	1.32%	1,278,181
Oct 8, 2024	31.98	32.15	31.78	31.91	31.91	0.44%	916,397
Oct 7, 2024	32.00	32.30	31.77	31.77	31.77	-1.18%	1,414,349
Oct 4, 2024	31.87	32.20	31.49	32.15	32.15	1.52%	1,189,821
Oct 3, 2024	31.69	31.88	31.50	31.67	31.67	-0.25%	1,353,069
Oct 2, 2024	31.74	32.03	31.53	31.75	31.75	-0.13%	1,665,173
Oct 1, 2024	32.75	32.79	31.78	31.79	31.79	-2.87%	2,342,386
Sep 30, 2024	32.71	32.97	32.51	32.73	32.73	-0.06%	2,618,924
Sep 27, 2024	32.54	32.88	32.33	32.75	32.75	1.08%	1,195,192
Sep 26, 2024	32.86	32.94	32.36	32.40	32.40	-0.64%	8,267,865
Sep 25, 2024	32.65	32.77	32.38	32.61	32.61	-0.12%	2,384,955
Sep 24, 2024	32.43	32.80	32.37	32.65	32.65	0.43%	1,356,549
Sep 23, 2024	32.86	32.86	32.28	32.51	32.51	-1.45%	1,947,744
Sep 20, 2024	32.88	33.21	32.77	32.99	32.99	0.46%	4,570,208
Sep 19, 2024	33.38	33.42	32.53	32.84	32.84	-0.76%	2,606,722
Sep 18, 2024	33.50	33.58	32.79	33.09	33.09	-1.02%	7,258,525
Sep 17, 2024	33.02	33.95	32.58	33.43	33.43	-0.06%	5,221,225
Sep 16, 2024	33.33	33.56	33.14	33.45	33.45	0.48%	1,352,863
Sep 13, 2024	32.99	33.40	32.95	33.29	33.29	1.22%	1,380,789
Sep 12, 2024	33.06	33.09	32.81	32.89	32.89	-0.54%	1,228,885
Sep 11, 2024	32.54	33.09	32.22	33.07	33.07	1.13%	1,636,222
Sep 10, 2024	32.76	33.13	32.64	32.70	32.70	0.52%	3,386,131
Sep 9, 2024	32.49	32.87	32.22	32.53	32.53	0.34%	2,670,384
Sep 6, 2024	32.87	33.08	32.40	32.42	32.42	-0.98%	1,492,921
Sep 5, 2024	32.89	33.09	32.52	32.74	32.74	-0.40%	1,860,376
Sep 4, 2024	32.00	32.89	32.00	32.87	32.87	2.49%	2,685,650
Sep 3, 2024	32.33	33.45	31.84	32.07	32.07	-1.63%	4,488,744
Aug 30, 2024	32.90	33.36	32.58	32.60	32.60	-1.03%	3,540,018
Aug 29, 2024	32.00	32.99	31.91	32.94	32.94	3.13%	6,329,718
Aug 28, 2024	30.00	32.14	29.94	31.94	31.94	10.83%	10,012,206
Aug 27, 2024	28.58	29.05	28.53	28.82	28.82	0.56%	3,768,448
Aug 26, 2024	28.66	28.97	28.57	28.66	28.66	0.67%	2,174,149
Aug 23, 2024	28.31	28.60	28.15	28.47	28.47	1.17%	1,604,229
Aug 22, 2024	28.50	28.59	28.08	28.14	28.14	-1.02%	1,435,804
Aug 21, 2024	28.42	28.52	28.30	28.43	28.43	0.64%	1,224,724
Aug 20, 2024	28.30	28.43	28.19	28.25	28.25	-0.35%	1,159,369
Aug 19, 2024	28.08	28.45	28.08	28.35	28.35	0.82%	1,232,513
Aug 16, 2024	27.91	28.23	27.91	28.12	28.12	0.39%	1,065,978
Aug 15, 2024	28.15	28.22	27.86	28.01	28.01	0.72%	1,097,074
Aug 14, 2024	27.73	27.84	27.46	27.81	27.81	0.04%	721,856
Aug 13, 2024	27.59	27.95	27.49	27.80	27.80	1.65%	809,287
Aug 12, 2024	27.54	27.63	27.18	27.35	27.35	-0.58%	906,366
Aug 9, 2024	27.24	27.53	26.95	27.51	27.51	0.99%	1,626,941
Aug 8, 2024	26.96	27.51	26.87	27.24	27.24	1.76%	1,578,821
Aug 7, 2024	26.79	27.20	26.71	26.77	26.77	0.83%	984,417
Aug 6, 2024	26.15	26.90	26.05	26.55	26.55	1.84%	1,655,470
Aug 5, 2024	26.22	26.56	25.96	26.07	26.07	-3.41%	1,615,379
Aug 2, 2024	27.23	27.45	26.55	26.99	26.99	-2.81%	1,545,503
Aug 1, 2024	28.18	28.38	27.58	27.77	27.77	-1.24%	1,234,351
Jul 31, 2024	28.18	28.46	27.87	28.12	28.12	-0.14%	1,396,903
Jul 30, 2024	27.87	28.32	27.85	28.16	28.16	1.44%	1,082,085
Jul 29, 2024	28.03	28.38	27.72	27.76	27.76	-0.96%	1,139,393
Jul 26, 2024	28.00	28.25	27.80	28.03	28.03	1.19%	1,261,474
Jul 25, 2024	26.86	27.93	26.73	27.70	27.70	4.10%	1,592,201
Jul 24, 2024	27.07	27.27	26.59	26.61	26.61	-1.74%	969,022
Jul 23, 2024	27.05	27.28	26.72	27.08	27.08	-	1,191,896
Jul 22, 2024	26.94	27.24	26.83	27.08	27.08	0.86%	1,332,488
Jul 19, 2024	27.02	27.02	26.69	26.85	26.85	0.11%	854,610
Jul 18, 2024	26.87	27.51	26.67	26.82	26.82	-0.67%	1,281,147
Jul 17, 2024	26.77	27.18	26.68	27.00	27.00	0.86%	1,170,858
Jul 16, 2024	26.50	26.78	26.19	26.77	26.77	1.63%	1,156,678
Jul 15, 2024	26.39	26.45	25.99	26.34	26.34	0.50%	1,620,931
Jul 12, 2024	25.53	26.34	25.43	26.21	26.21	2.99%	2,293,288
Jul 11, 2024	25.27	25.64	25.25	25.45	25.45	2.13%	1,153,625
Jul 10, 2024	25.19	25.31	24.63	24.92	24.92	-1.07%	1,434,951
Jul 9, 2024	25.55	25.65	25.06	25.19	25.19	-1.52%	1,857,096
Jul 8, 2024	26.10	26.14	25.57	25.58	25.58	-2.10%	1,365,564
Jul 5, 2024	25.93	26.19	25.84	26.13	26.13	0.15%	908,127