Box, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2025	32.38	32.75	32.26	32.32	32.32	-0.15%	1,785,069
Sep 23, 2025	32.42	32.73	32.12	32.37	32.37	-0.12%	2,428,478
Sep 22, 2025	32.00	32.74	31.85	32.41	32.41	0.75%	2,002,719
Sep 19, 2025	32.23	32.36	32.08	32.17	32.17	-0.40%	3,327,874
Sep 18, 2025	32.43	32.68	32.17	32.30	32.30	-1.34%	1,782,425
Sep 17, 2025	32.69	33.01	32.56	32.74	32.74	0.68%	1,855,392
Sep 16, 2025	32.50	32.66	32.31	32.52	32.52	0.03%	1,313,318
Sep 15, 2025	32.46	32.72	32.30	32.51	32.51	0.15%	1,301,107
Sep 12, 2025	32.68	32.84	32.39	32.46	32.46	-1.64%	1,475,324
Sep 11, 2025	32.87	33.10	32.49	33.00	33.00	0.92%	1,313,671
Sep 10, 2025	33.60	33.60	32.58	32.70	32.70	-2.53%	2,148,541
Sep 9, 2025	33.14	33.56	32.80	33.55	33.55	1.33%	2,447,764
Sep 8, 2025	32.74	33.21	32.54	33.11	33.11	1.04%	2,121,700
Sep 5, 2025	32.74	33.09	32.37	32.77	32.77	0.09%	1,628,444
Sep 4, 2025	32.27	32.89	31.97	32.74	32.74	1.17%	2,990,753
Sep 3, 2025	32.07	32.37	31.93	32.36	32.36	0.50%	1,830,014
Sep 2, 2025	32.43	32.79	31.85	32.20	32.20	-1.32%	2,395,346
Aug 29, 2025	32.71	32.93	32.45	32.63	32.63	-0.61%	2,571,767
Aug 28, 2025	32.41	32.92	32.00	32.83	32.83	1.14%	3,012,875
Aug 27, 2025	33.73	33.78	31.11	32.46	32.46	4.17%	5,664,600
Aug 26, 2025	31.25	31.64	31.16	31.16	31.16	-0.83%	4,492,449
Aug 25, 2025	31.70	31.84	31.32	31.42	31.42	-1.19%	1,795,220
Aug 22, 2025	31.30	31.89	31.24	31.80	31.80	1.99%	1,577,896
Aug 21, 2025	31.34	31.66	30.42	31.18	31.18	-1.08%	2,916,387
Aug 20, 2025	31.54	31.66	31.15	31.52	31.52	0.03%	1,762,083
Aug 19, 2025	31.69	31.82	31.39	31.51	31.51	-0.38%	1,434,033
Aug 18, 2025	31.60	31.78	31.35	31.63	31.63	0.13%	1,038,193
Aug 15, 2025	31.15	31.63	31.02	31.59	31.59	1.80%	1,954,686
Aug 14, 2025	31.55	31.65	30.98	31.03	31.03	-2.05%	1,408,930
Aug 13, 2025	31.24	31.83	31.07	31.68	31.68	2.00%	1,557,812
Aug 12, 2025	31.09	31.27	30.72	31.06	31.06	0.06%	1,524,541
Aug 11, 2025	31.76	31.92	30.98	31.04	31.04	-2.42%	1,697,849
Aug 8, 2025	32.00	32.31	31.70	31.81	31.81	-0.38%	1,279,178
Aug 7, 2025	32.36	32.36	31.32	31.93	31.93	-0.19%	2,377,762
Aug 6, 2025	31.59	32.00	31.56	31.99	31.99	1.33%	2,466,875
Aug 5, 2025	32.04	32.17	31.51	31.57	31.57	-1.28%	1,172,327
Aug 4, 2025	31.66	32.05	31.40	31.98	31.98	1.23%	1,568,214
Aug 1, 2025	32.26	32.29	31.53	31.59	31.59	-1.59%	1,795,183
Jul 31, 2025	32.47	32.60	32.07	32.10	32.10	-1.26%	1,132,270
Jul 30, 2025	32.76	32.97	32.35	32.51	32.51	-0.73%	1,178,086
Jul 29, 2025	33.05	33.18	32.57	32.75	32.75	-0.37%	1,168,119
Jul 28, 2025	33.00	33.28	32.86	32.87	32.87	-0.36%	1,276,267
Jul 25, 2025	33.00	33.49	32.97	32.99	32.99	-0.15%	914,103
Jul 24, 2025	32.87	33.08	32.72	33.04	33.04	0.06%	794,015
Jul 23, 2025	33.15	33.32	32.80	33.02	33.02	-0.21%	1,167,002
Jul 22, 2025	32.76	33.18	32.76	33.09	33.09	0.70%	1,547,388
Jul 21, 2025	32.50	32.94	32.39	32.86	32.86	1.33%	1,665,585
Jul 18, 2025	32.57	32.76	32.33	32.43	32.43	-0.18%	1,004,902
Jul 17, 2025	32.42	32.73	32.33	32.49	32.49	0.15%	1,387,224
Jul 16, 2025	32.29	32.77	32.16	32.44	32.44	1.15%	2,767,830