Box, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	24.56	25.85	24.49	25.77	25.77	4.46%	2,680,248
May 15, 2026	24.18	24.97	24.16	24.67	24.67	2.54%	1,899,160
May 14, 2026	23.93	24.32	23.60	24.06	24.06	1.43%	1,531,650
May 13, 2026	23.82	23.83	23.34	23.72	23.72	-1.37%	1,835,922
May 12, 2026	24.59	24.88	23.97	24.05	24.05	-1.84%	2,247,154
May 11, 2026	25.29	25.74	24.30	24.50	24.50	-4.74%	2,749,855
May 8, 2026	25.30	25.75	24.88	25.72	25.72	0.12%	2,336,890
May 7, 2026	24.66	26.00	24.66	25.69	25.69	5.98%	3,735,458
May 6, 2026	24.75	24.86	24.12	24.24	24.24	-3.85%	1,871,918
May 5, 2026	25.14	25.45	25.01	25.21	25.21	-0.04%	1,493,060
May 4, 2026	24.92	25.72	24.92	25.22	25.22	0.84%	1,751,579
May 1, 2026	24.64	25.22	24.26	25.01	25.01	3.35%	2,016,187
Apr 30, 2026	24.28	24.42	23.87	24.20	24.20	-1.87%	2,186,542
Apr 29, 2026	24.37	24.68	24.15	24.66	24.66	0.65%	1,585,099
Apr 28, 2026	24.34	24.88	24.34	24.50	24.50	1.83%	2,021,661
Apr 27, 2026	24.15	24.73	24.06	24.06	24.06	-0.95%	2,217,254
Apr 24, 2026	23.60	24.30	23.48	24.29	24.29	3.19%	1,664,538
Apr 23, 2026	23.77	24.05	22.92	23.54	23.54	-4.00%	2,427,930
Apr 22, 2026	24.32	24.57	24.21	24.52	24.52	0.78%	1,861,690
Apr 21, 2026	23.96	24.73	23.87	24.33	24.33	1.63%	2,022,546
Apr 20, 2026	23.71	24.16	23.65	23.94	23.94	0.80%	1,792,914
Apr 17, 2026	24.32	24.42	23.50	23.75	23.75	-0.59%	2,219,325
Apr 16, 2026	24.17	24.54	23.64	23.89	23.89	0.34%	2,121,401
Apr 15, 2026	22.53	23.87	22.34	23.81	23.81	6.68%	3,199,719
Apr 14, 2026	22.53	22.97	22.16	22.32	22.32	-0.13%	1,940,820
Apr 13, 2026	21.41	22.36	21.34	22.35	22.35	4.59%	3,243,727
Apr 10, 2026	22.35	22.61	21.35	21.37	21.37	-4.77%	3,367,736
Apr 9, 2026	23.00	23.11	22.16	22.44	22.44	-3.19%	2,836,274