Box, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	25.78	26.22	25.48	25.65	25.65	-1.72%	2,391,721
Mar 5, 2026	26.35	26.65	25.72	26.10	26.10	-0.95%	4,258,295
Mar 4, 2026	25.88	26.81	25.20	26.35	26.35	10.16%	6,579,190
Mar 3, 2026	23.26	24.30	23.24	23.92	23.92	1.44%	3,562,704
Mar 2, 2026	23.14	24.06	23.08	23.58	23.58	0.13%	3,126,963
Feb 27, 2026	23.46	23.62	23.02	23.55	23.55	-1.46%	3,113,784
Feb 26, 2026	23.24	24.02	22.99	23.90	23.90	3.87%	2,707,517
Feb 25, 2026	22.47	23.07	22.23	23.01	23.01	0.83%	1,959,493
Feb 24, 2026	22.27	23.45	22.16	22.82	22.82	4.58%	2,748,917
Feb 23, 2026	22.70	22.70	21.61	21.82	21.82	-4.59%	2,168,745
Feb 20, 2026	22.68	23.37	22.61	22.87	22.87	0.66%	1,524,592
Feb 19, 2026	22.76	22.96	22.54	22.72	22.72	-0.26%	1,618,409
Feb 18, 2026	22.67	22.94	22.44	22.78	22.78	0.44%	1,580,874
Feb 17, 2026	23.22	23.44	22.42	22.68	22.68	-2.20%	2,206,182
Feb 13, 2026	23.00	23.33	22.75	23.19	23.19	1.71%	2,777,762
Feb 12, 2026	23.35	23.55	22.55	22.80	22.80	-2.27%	3,571,951
Feb 11, 2026	24.20	24.58	22.98	23.33	23.33	-4.74%	4,240,280
Feb 10, 2026	24.78	24.95	24.38	24.49	24.49	-0.12%	2,049,213
Feb 9, 2026	24.53	24.71	23.93	24.52	24.52	-0.61%	2,074,599
Feb 6, 2026	24.60	24.99	24.33	24.67	24.67	1.48%	3,071,488
Feb 5, 2026	24.64	25.32	24.20	24.31	24.31	-1.70%	2,380,792
Feb 4, 2026	24.04	24.91	23.84	24.73	24.73	1.81%	3,964,916
Feb 3, 2026	25.36	25.57	23.70	24.29	24.29	-6.14%	6,464,656
Feb 2, 2026	25.51	25.88	25.23	25.88	25.88	2.09%	2,312,419
Jan 30, 2026	25.43	25.80	25.19	25.35	25.35	-0.55%	2,624,828
Jan 29, 2026	26.09	26.09	25.15	25.49	25.49	-3.70%	3,649,311
Jan 28, 2026	26.69	26.85	26.33	26.47	26.47	-0.34%	2,033,359
Jan 27, 2026	26.93	26.99	26.25	26.56	26.56	-1.19%	1,425,428
Jan 26, 2026	26.58	26.98	26.38	26.88	26.88	1.51%	2,193,165
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%	2,113,323
Jan 21, 2026	25.85	26.41	25.78	26.02	26.02	0.54%	2,274,672
Jan 20, 2026	25.77	26.33	25.74	25.88	25.88	0.12%	3,765,195
Jan 16, 2026	26.65	26.67	25.83	25.85	25.85	-2.71%	2,831,971
Jan 15, 2026	27.10	27.18	26.51	26.57	26.57	-2.60%	4,225,080
Jan 14, 2026	28.02	28.20	27.02	27.28	27.28	-3.23%	3,919,491
Jan 13, 2026	29.55	29.80	28.03	28.19	28.19	-4.70%	4,044,598
Jan 12, 2026	29.73	29.84	29.28	29.58	29.58	-0.44%	2,446,298
Jan 9, 2026	29.50	29.86	29.42	29.71	29.71	0.47%	2,012,810
Jan 8, 2026	29.93	30.13	29.42	29.57	29.57	-1.47%	2,252,729
Jan 7, 2026	29.30	30.12	29.07	30.01	30.01	3.02%	2,568,447
Jan 6, 2026	28.42	29.22	28.32	29.13	29.13	2.07%	2,633,255
Jan 5, 2026	28.50	28.87	28.50	28.54	28.54	-1.01%	1,970,599
Jan 2, 2026	29.91	29.95	28.75	28.83	28.83	-3.61%	2,381,571
Dec 31, 2025	30.40	30.50	29.83	29.91	29.91	-1.64%	1,576,674
Dec 30, 2025	30.45	30.66	30.33	30.41	30.41	-0.72%	1,601,577
Dec 29, 2025	30.08	30.65	29.93	30.63	30.63	1.83%	2,114,144
Dec 26, 2025	29.78	30.10	29.68	30.08	30.08	0.94%	1,088,589
Dec 24, 2025	29.70	29.85	29.42	29.80	29.80	0.13%	908,165
Dec 23, 2025	30.04	30.21	29.58	29.76	29.76	-1.26%	1,798,188