Skip to main content
logo
Box, Inc. (BOX)
NYSE: BOX · Real-Time Price · USD
26.71
+1.46 (5.78%)
May 29, 2026, 12:53 PM EDT - Market open

Box, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202625.2525.7425.1325.74-1.94%306,897
May 28, 202625.0025.8724.9725.2525.252.35%3,295,837
May 27, 202626.0026.0024.2024.6724.67-3.71%5,521,071
May 26, 202625.8526.2125.6225.6225.62-1.08%5,516,656
May 22, 202625.6226.1525.5925.9025.901.97%1,928,748
May 21, 202625.3025.6124.8925.4025.40-1.32%1,468,031
May 20, 202625.2425.7824.7325.7425.740.16%1,645,602
May 19, 202626.2026.5525.6025.7025.70-0.27%2,475,743
May 18, 202624.5625.8524.4925.7725.774.46%2,680,248
May 15, 202624.1824.9724.1624.6724.672.54%1,899,160
May 14, 202623.9324.3223.6024.0624.061.43%1,531,650
May 13, 202623.8223.8323.3423.7223.72-1.37%1,835,922
May 12, 202624.5924.8823.9724.0524.05-1.84%2,247,154
May 11, 202625.2925.7424.3024.5024.50-4.74%2,749,855
May 8, 202625.3025.7524.8825.7225.720.12%2,336,890
May 7, 202624.6626.0024.6625.6925.695.98%3,735,458
May 6, 202624.7524.8624.1224.2424.24-3.85%1,871,918
May 5, 202625.1425.4525.0125.2125.21-0.04%1,493,060
May 4, 202624.9225.7224.9225.2225.220.84%1,751,579
May 1, 202624.6425.2224.2625.0125.013.35%2,016,187
Apr 30, 202624.2824.4223.8724.2024.20-1.87%2,186,542
Apr 29, 202624.3724.6824.1524.6624.660.65%1,585,099
Apr 28, 202624.3424.8824.3424.5024.501.83%2,021,661
Apr 27, 202624.1524.7324.0624.0624.06-0.95%2,217,254
Apr 24, 202623.6024.3023.4824.2924.293.19%1,664,538
Apr 23, 202623.7724.0522.9223.5423.54-4.00%2,427,930
Apr 22, 202624.3224.5724.2124.5224.520.78%1,861,690
Apr 21, 202623.9624.7323.8724.3324.331.63%2,022,546
Apr 20, 202623.7124.1623.6523.9423.940.80%1,792,914
Apr 17, 202624.3224.4223.5023.7523.75-0.59%2,219,325
Apr 16, 202624.1724.5423.6423.8923.890.34%2,121,401
Apr 15, 202622.5323.8722.3423.8123.816.68%3,199,719
Apr 14, 202622.5322.9722.1622.3222.32-0.13%1,940,820
Apr 13, 202621.4122.3621.3422.3522.354.59%3,243,727
Apr 10, 202622.3522.6121.3521.3721.37-4.77%3,367,736
Apr 9, 202623.0023.1122.1622.4422.44-3.19%2,836,274
Apr 8, 202624.3224.5523.1823.1823.18-3.46%2,148,436
Apr 7, 202624.0724.4323.9624.0124.01-0.66%1,450,766
Apr 6, 202624.1524.3923.9324.1724.170.62%1,697,487
Apr 2, 202623.6924.1623.4024.0224.021.48%1,699,436
Apr 1, 202623.6323.8323.1823.6723.670.13%1,532,268
Mar 31, 202623.4924.0023.2423.6423.641.37%2,111,086
Mar 30, 202623.2124.1323.1623.3223.321.08%3,481,728
Mar 27, 202623.3623.5122.8923.0723.07-3.15%3,292,279
Mar 26, 202623.5424.4023.5423.8223.820.68%2,211,365
Mar 25, 202624.0724.1923.3623.6623.660.25%2,377,985
Mar 24, 202624.3124.3523.3423.6023.60-3.75%2,328,360
Mar 23, 202624.3724.7524.1624.5224.52-0.41%3,285,007
Mar 20, 202624.4924.7723.9724.6224.623.19%4,534,381
Mar 19, 202624.3224.8823.6323.8623.86-3.17%1,828,899