Box, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	32.67	33.53	32.66	33.12	33.12	2.10%	1,842,128
Aug 18, 2026	32.74	33.19	32.43	32.44	32.44	0.46%	2,226,535
Aug 17, 2026	32.20	32.64	31.93	32.29	32.29	-1.10%	2,671,847
Aug 14, 2026	33.56	33.84	32.60	32.65	32.65	-2.94%	1,701,976
Aug 13, 2026	32.66	33.77	32.19	33.64	33.64	3.99%	3,025,185
Aug 12, 2026	32.25	32.77	32.01	32.35	32.35	-1.46%	1,584,027
Aug 11, 2026	33.30	33.83	32.59	32.83	32.83	-2.29%	3,086,804
Aug 10, 2026	32.74	33.86	32.74	33.60	33.60	1.08%	1,787,897
Aug 7, 2026	32.12	33.26	31.87	33.24	33.24	4.36%	2,078,077
Aug 6, 2026	31.51	31.85	31.16	31.85	31.85	-0.47%	2,692,136
Aug 5, 2026	31.59	32.29	31.44	32.00	32.00	0.76%	1,997,115
Aug 4, 2026	31.21	32.20	31.14	31.76	31.76	0.19%	8,050,081
Aug 3, 2026	32.08	32.65	31.58	31.70	31.70	0.48%	2,160,619
Jul 31, 2026	30.83	31.63	30.68	31.55	31.55	1.48%	1,869,897
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