Box, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	31.94	31.94	30.30	31.09	31.09	-4.10%	2,339,620
Jul 29, 2026	31.69	32.61	31.49	32.42	32.42	2.92%	3,234,248
Jul 28, 2026	30.65	31.67	30.55	31.50	31.50	4.48%	2,808,551
Jul 27, 2026	29.60	30.70	29.46	30.15	30.15	3.93%	2,842,235
Jul 24, 2026	28.87	29.19	28.59	29.01	29.01	2.58%	2,064,374
Jul 23, 2026	28.65	28.75	28.06	28.28	28.28	-0.60%	2,926,423
Jul 22, 2026	29.97	30.17	28.12	28.45	28.45	-4.98%	2,954,062
Jul 21, 2026	30.13	30.81	29.94	29.94	29.94	-2.95%	3,377,314
Jul 20, 2026	30.08	30.94	30.01	30.85	30.85	1.21%	2,669,601
Jul 17, 2026	31.20	31.70	30.46	30.48	30.48	-2.96%	3,054,054
Jul 16, 2026	30.88	31.83	30.66	31.41	31.41	3.09%	4,420,124
Jul 15, 2026	30.37	31.30	30.33	30.47	30.47	1.57%	3,243,673
Jul 14, 2026	28.30	30.14	28.27	30.00	30.00	2.01%	3,472,077
Jul 13, 2026	28.97	29.54	28.84	29.41	29.41	2.69%	1,790,752
Jul 10, 2026	29.15	29.21	28.54	28.64	28.64	-0.56%	2,011,923
Jul 9, 2026	28.07	28.88	27.73	28.80	28.80	-0.28%	2,192,242
Jul 8, 2026	28.51	29.21	28.32	28.88	28.88	0.10%	2,589,096
Jul 7, 2026	28.60	29.20	28.52	28.85	28.85	1.76%	2,452,865
Jul 6, 2026	27.53	28.40	27.34	28.35	28.35	1.65%	1,991,370
Jul 2, 2026	27.27	28.12	26.79	27.89	27.89	1.60%	2,327,652
Jul 1, 2026	27.13	27.93	27.00	27.45	27.45	3.43%	2,566,441
Jun 30, 2026	26.17	26.87	26.17	26.54	26.54	-0.11%	1,848,032
Jun 29, 2026	26.77	27.32	26.50	26.57	26.57	0.42%	2,388,132
Jun 26, 2026	25.00	26.54	24.99	26.46	26.46	6.14%	3,667,665
Jun 25, 2026	24.97	25.59	24.76	24.93	24.93	-2.08%	1,442,374
Jun 24, 2026	25.00	25.98	24.91	25.46	25.46	1.92%	1,939,299
Jun 23, 2026	24.73	25.16	24.58	24.98	24.98	2.55%	1,639,639
Jun 22, 2026	24.56	25.23	24.07	24.36	24.36	-1.93%	2,601,819
Jun 18, 2026	24.70	25.09	24.41	24.84	24.84	-0.40%	4,262,868
Jun 17, 2026	25.25	25.72	24.77	24.94	24.94	-2.77%	2,718,722
Jun 16, 2026	25.62	25.95	25.36	25.65	25.65	0.55%	1,544,495
Jun 15, 2026	25.40	25.86	25.15	25.51	25.51	0.47%	1,973,417
Jun 12, 2026	25.32	25.57	24.85	25.39	25.39	-0.39%	1,273,040
Jun 11, 2026	26.07	26.18	25.45	25.49	25.49	-3.74%	2,214,967
Jun 10, 2026	26.17	26.69	25.85	26.48	26.48	-0.23%	1,531,404
Jun 9, 2026	26.15	26.64	25.91	26.54	26.54	-0.04%	2,128,182
Jun 8, 2026	26.56	26.82	26.30	26.55	26.55	-0.49%	1,341,024
Jun 5, 2026	27.17	27.40	26.51	26.68	26.68	-0.34%	1,993,869
Jun 4, 2026	27.12	27.33	26.66	26.77	26.77	0.30%	1,671,862
Jun 3, 2026	27.22	27.35	26.37	26.69	26.69	-3.51%	1,890,843
Jun 2, 2026	27.88	28.02	27.18	27.66	27.66	-3.92%	2,006,158
Jun 1, 2026	27.71	28.80	26.97	28.79	28.79	6.79%	4,209,928
May 29, 2026	25.25	27.12	25.13	26.96	26.96	6.77%	4,560,677
May 28, 2026	25.00	25.87	24.97	25.25	25.25	2.35%	3,295,837
May 27, 2026	26.00	26.00	24.20	24.67	24.67	-3.71%	5,521,071
May 26, 2026	25.85	26.21	25.62	25.62	25.62	-1.08%	5,516,656
May 22, 2026	25.62	26.15	25.59	25.90	25.90	1.97%	1,928,748
May 21, 2026	25.30	25.61	24.89	25.40	25.40	-1.32%	1,468,031
May 20, 2026	25.24	25.78	24.73	25.74	25.74	0.16%	1,645,602
May 19, 2026	26.20	26.55	25.60	25.70	25.70	-0.27%	2,475,743