Skip to main content
logo
Box, Inc. (BOX)
NYSE: BOX · Real-Time Price · USD
23.07
-0.75 (-3.15%)
At close: Mar 27, 2026, 4:00 PM EDT
22.79
-0.28 (-1.21%)
After-hours: Mar 27, 2026, 7:51 PM EDT

Box, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202623.3623.5122.8923.0723.07-3.15%3,256,172
Mar 26, 202623.5424.4023.5423.8223.820.68%2,129,993
Mar 25, 202624.0724.1923.3623.6623.660.25%2,376,172
Mar 24, 202624.3124.3523.3423.6023.60-3.75%2,312,428
Mar 23, 202624.3724.7524.1624.5224.52-0.41%3,282,014
Mar 20, 202624.4924.7723.9724.6224.623.19%4,419,260
Mar 19, 202624.3224.8823.6323.8623.86-3.17%1,806,175
Mar 18, 202624.1924.7024.0124.6424.640.74%1,646,825
Mar 17, 202624.3624.9924.2724.4624.460.45%1,702,546
Mar 16, 202624.9325.1424.3424.3524.35-2.17%1,812,905
Mar 13, 202624.7625.3924.6524.8924.890.77%2,277,947
Mar 12, 202624.6925.1624.5724.7024.700.16%3,634,546
Mar 11, 202624.9525.0524.3824.6624.66-0.68%1,844,924
Mar 10, 202625.2625.5024.2324.8324.83-2.40%2,065,656
Mar 9, 202625.2225.4724.7125.4425.44-0.82%2,411,162
Mar 6, 202625.7826.2225.4825.6525.65-1.72%2,391,721
Mar 5, 202626.3526.6525.7226.1026.10-0.95%4,258,295
Mar 4, 202625.8826.8125.2026.3526.3510.16%6,579,190
Mar 3, 202623.2624.3023.2423.9223.921.44%3,562,704
Mar 2, 202623.1424.0623.0823.5823.580.13%3,126,963
Feb 27, 202623.4623.6223.0223.5523.55-1.46%3,113,784
Feb 26, 202623.2424.0222.9923.9023.903.87%2,707,517
Feb 25, 202622.4723.0722.2323.0123.010.83%1,959,493
Feb 24, 202622.2723.4522.1622.8222.824.58%2,748,917
Feb 23, 202622.7022.7021.6121.8221.82-4.59%2,168,745
Feb 20, 202622.6823.3722.6122.8722.870.66%1,524,592
Feb 19, 202622.7622.9622.5422.7222.72-0.26%1,618,409
Feb 18, 202622.6722.9422.4422.7822.780.44%1,580,874
Feb 17, 202623.2223.4422.4222.6822.68-2.20%2,206,182
Feb 13, 202623.0023.3322.7523.1923.191.71%2,777,762
Feb 12, 202623.3523.5522.5522.8022.80-2.27%3,571,951
Feb 11, 202624.2024.5822.9823.3323.33-4.74%4,240,280
Feb 10, 202624.7824.9524.3824.4924.49-0.12%2,049,213
Feb 9, 202624.5324.7123.9324.5224.52-0.61%2,074,599
Feb 6, 202624.6024.9924.3324.6724.671.48%3,071,488
Feb 5, 202624.6425.3224.2024.3124.31-1.70%2,380,792
Feb 4, 202624.0424.9123.8424.7324.731.81%3,964,916
Feb 3, 202625.3625.5723.7024.2924.29-6.14%6,464,656
Feb 2, 202625.5125.8825.2325.8825.882.09%2,312,419
Jan 30, 202625.4325.8025.1925.3525.35-0.55%2,624,828
Jan 29, 202626.0926.0925.1525.4925.49-3.70%3,649,311
Jan 28, 202626.6926.8526.3326.4726.47-0.34%2,033,359
Jan 27, 202626.9326.9926.2526.5626.56-1.19%1,425,428
Jan 26, 202626.5826.9826.3826.8826.881.51%2,193,165
Jan 23, 202626.6527.1626.3426.4826.48-0.60%1,499,674
Jan 22, 202626.0626.6425.9526.6426.642.38%2,113,323
Jan 21, 202625.8526.4125.7826.0226.020.54%2,274,672
Jan 20, 202625.7726.3325.7425.8825.880.12%3,765,195
Jan 16, 202626.6526.6725.8325.8525.85-2.71%2,831,971
Jan 15, 202627.1027.1826.5126.5726.57-2.60%4,225,080