Box, Inc. (BOX)
NYSE: BOX · Real-Time Price · USD
30.78
+0.48 (1.58%)
At close: Apr 24, 2025, 4:00 PM
30.79
+0.01 (0.03%)
Pre-market: Apr 25, 2025, 4:05 AM EDT
Box, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 30.38 | 31.01 | 30.20 | 30.78 | 30.78 | 1.58% | 1,079,022 |
| Apr 23, 2025 | 30.15 | 30.96 | 30.08 | 30.30 | 30.30 | 1.71% | 1,652,306 |
| Apr 22, 2025 | 29.53 | 29.94 | 29.43 | 29.79 | 29.79 | 1.64% | 1,798,688 |
| Apr 21, 2025 | 29.52 | 29.70 | 29.19 | 29.31 | 29.31 | -1.15% | 1,155,371 |
| Apr 17, 2025 | 29.74 | 30.00 | 29.56 | 29.65 | 29.65 | -0.44% | 928,341 |
| Apr 16, 2025 | 29.91 | 30.37 | 29.71 | 29.78 | 29.78 | -0.57% | 1,447,157 |
| Apr 15, 2025 | 30.20 | 30.36 | 29.80 | 29.95 | 29.95 | -0.53% | 1,509,599 |
| Apr 14, 2025 | 30.46 | 30.61 | 29.79 | 30.11 | 30.11 | -0.33% | 1,573,943 |
| Apr 11, 2025 | 29.96 | 30.33 | 29.52 | 30.21 | 30.21 | 0.63% | 1,380,204 |
| Apr 10, 2025 | 29.73 | 30.17 | 28.94 | 30.02 | 30.02 | -0.92% | 2,365,800 |
| Apr 9, 2025 | 28.28 | 30.68 | 28.00 | 30.30 | 30.30 | 6.62% | 2,978,192 |
| Apr 8, 2025 | 29.70 | 30.03 | 28.05 | 28.42 | 28.42 | -2.37% | 2,638,489 |
| Apr 7, 2025 | 29.01 | 30.05 | 28.38 | 29.11 | 29.11 | -2.35% | 2,432,209 |
| Apr 4, 2025 | 30.58 | 30.99 | 29.73 | 29.81 | 29.81 | -4.09% | 2,913,543 |
| Apr 3, 2025 | 30.90 | 31.62 | 30.66 | 31.08 | 31.08 | -1.24% | 1,937,652 |
| Apr 2, 2025 | 31.12 | 31.65 | 30.90 | 31.47 | 31.47 | 0.48% | 1,410,061 |
| Apr 1, 2025 | 30.86 | 31.38 | 30.66 | 31.32 | 31.32 | 1.49% | 1,445,739 |
| Mar 31, 2025 | 31.00 | 31.07 | 30.65 | 30.86 | 30.86 | -0.77% | 1,399,569 |
| Mar 28, 2025 | 31.62 | 31.83 | 30.79 | 31.10 | 31.10 | -1.71% | 1,401,284 |
| Mar 27, 2025 | 30.83 | 31.64 | 30.66 | 31.64 | 31.64 | 2.06% | 2,087,537 |
| Mar 26, 2025 | 30.75 | 31.02 | 30.55 | 31.00 | 31.00 | 0.81% | 1,402,564 |
| Mar 25, 2025 | 30.76 | 31.04 | 30.69 | 30.75 | 30.75 | -0.19% | 1,154,367 |
| Mar 24, 2025 | 30.62 | 30.95 | 30.53 | 30.81 | 30.81 | 1.45% | 1,462,805 |
| Mar 21, 2025 | 30.05 | 30.64 | 29.94 | 30.37 | 30.37 | 0.50% | 2,367,812 |
| Mar 20, 2025 | 30.69 | 30.75 | 30.14 | 30.22 | 30.22 | -1.98% | 1,728,378 |
| Mar 19, 2025 | 31.01 | 31.11 | 30.50 | 30.83 | 30.83 | -0.10% | 1,978,295 |
| Mar 18, 2025 | 30.98 | 30.99 | 30.51 | 30.86 | 30.86 | -0.42% | 1,190,347 |
| Mar 17, 2025 | 30.88 | 31.38 | 30.66 | 30.99 | 30.99 | -0.80% | 2,054,705 |
| Mar 14, 2025 | 30.50 | 31.25 | 30.43 | 31.24 | 31.24 | 3.00% | 1,714,581 |
| Mar 13, 2025 | 30.86 | 30.94 | 30.27 | 30.33 | 30.33 | -2.03% | 1,946,117 |
| Mar 12, 2025 | 31.40 | 31.44 | 30.84 | 30.96 | 30.96 | -1.40% | 1,860,072 |
| Mar 11, 2025 | 32.15 | 32.30 | 31.39 | 31.40 | 31.40 | -2.33% | 1,781,563 |
| Mar 10, 2025 | 32.10 | 32.29 | 31.76 | 32.15 | 32.15 | -0.37% | 2,003,212 |
| Mar 7, 2025 | 32.05 | 32.72 | 31.72 | 32.27 | 32.27 | 0.34% | 2,116,996 |
| Mar 6, 2025 | 32.00 | 32.52 | 31.83 | 32.16 | 32.16 | -0.71% | 2,390,555 |
| Mar 5, 2025 | 31.00 | 32.56 | 31.00 | 32.39 | 32.39 | -3.23% | 5,075,563 |
| Mar 4, 2025 | 32.74 | 34.08 | 32.74 | 33.47 | 33.47 | 2.17% | 4,688,220 |
| Mar 3, 2025 | 32.69 | 33.07 | 32.42 | 32.76 | 32.76 | 0.18% | 1,770,981 |
| Feb 28, 2025 | 32.19 | 32.75 | 32.15 | 32.70 | 32.70 | 0.93% | 1,474,510 |
| Feb 27, 2025 | 32.74 | 32.98 | 32.36 | 32.40 | 32.40 | -0.46% | 1,714,669 |
| Feb 26, 2025 | 33.15 | 33.43 | 32.49 | 32.55 | 32.55 | -1.75% | 2,227,230 |
| Feb 25, 2025 | 33.27 | 33.47 | 32.83 | 33.13 | 33.13 | -0.54% | 1,301,115 |
| Feb 24, 2025 | 33.48 | 33.75 | 32.87 | 33.31 | 33.31 | -0.48% | 2,546,045 |
| Feb 21, 2025 | 34.76 | 34.82 | 33.46 | 33.47 | 33.47 | -3.49% | 2,063,148 |
| Feb 20, 2025 | 35.06 | 35.06 | 34.22 | 34.68 | 34.68 | -1.37% | 1,357,550 |
| Feb 19, 2025 | 35.11 | 35.42 | 34.89 | 35.16 | 35.16 | -0.51% | 1,987,883 |
| Feb 18, 2025 | 35.19 | 35.40 | 35.10 | 35.34 | 35.34 | -0.03% | 1,150,621 |
| Feb 14, 2025 | 35.37 | 35.45 | 35.21 | 35.35 | 35.35 | -0.11% | 1,072,138 |
| Feb 13, 2025 | 35.29 | 35.40 | 34.93 | 35.39 | 35.39 | 0.80% | 984,140 |
| Feb 12, 2025 | 34.28 | 35.12 | 34.15 | 35.11 | 35.11 | 1.36% | 1,173,103 |