Box, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2025	32.41	32.61	32.04	32.07	32.07	-1.47%	1,617,936
Jul 14, 2025	32.35	32.71	32.30	32.55	32.55	0.46%	2,049,298
Jul 11, 2025	33.02	33.14	32.29	32.40	32.40	-2.44%	2,146,663
Jul 10, 2025	33.49	33.63	33.15	33.21	33.21	-1.54%	1,811,457
Jul 9, 2025	33.61	33.86	33.36	33.73	33.73	0.45%	1,434,491
Jul 8, 2025	33.04	33.71	33.04	33.58	33.58	1.27%	2,183,539
Jul 7, 2025	33.15	33.60	33.04	33.16	33.16	-0.30%	1,820,481
Jul 3, 2025	32.98	33.32	32.90	33.26	33.26	1.34%	1,312,193
Jul 2, 2025	33.57	33.73	32.69	32.82	32.82	-2.61%	2,837,291
Jul 1, 2025	33.94	34.12	33.40	33.70	33.70	-1.38%	2,570,442
Jun 30, 2025	34.12	34.39	33.92	34.17	34.17	0.50%	1,492,076
Jun 27, 2025	34.16	34.20	33.76	34.00	34.00	-0.41%	2,456,523
Jun 26, 2025	34.19	34.37	33.78	34.14	34.14	-	1,644,235
Jun 25, 2025	34.60	34.86	34.12	34.14	34.14	-1.19%	1,866,412
Jun 24, 2025	34.71	34.71	34.09	34.55	34.55	0.47%	1,849,865
Jun 23, 2025	34.21	34.39	33.85	34.39	34.39	0.23%	1,929,509
Jun 20, 2025	35.22	35.44	34.22	34.31	34.31	-2.03%	3,522,659
Jun 18, 2025	35.80	35.83	35.00	35.02	35.02	-2.26%	1,575,209
Jun 17, 2025	35.60	36.41	35.55	35.83	35.83	0.34%	1,741,562
Jun 16, 2025	35.61	35.81	35.31	35.71	35.71	0.39%	1,556,633
Jun 13, 2025	35.14	36.02	34.98	35.57	35.57	-0.75%	1,885,610
Jun 12, 2025	35.99	36.10	35.59	35.84	35.84	-0.22%	1,472,766
Jun 11, 2025	36.46	36.46	35.79	35.92	35.92	-1.48%	1,911,757
Jun 10, 2025	37.43	37.43	36.45	36.46	36.46	-2.64%	3,992,675
Jun 9, 2025	37.38	37.55	37.16	37.45	37.45	0.11%	1,671,882
Jun 6, 2025	37.93	38.04	37.17	37.41	37.41	-1.37%	2,330,674
Jun 5, 2025	38.70	38.73	37.70	37.93	37.93	-1.61%	2,957,224
Jun 4, 2025	38.40	38.80	38.15	38.55	38.55	0.44%	3,039,754
Jun 3, 2025	38.02	38.40	37.88	38.38	38.38	0.71%	2,187,423
Jun 2, 2025	37.82	38.36	37.65	38.11	38.11	0.77%	3,862,733