Box, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	43.23	43.36	41.72	41.95	41.95	-3.67%	2,836,746
Nov 5, 2026	44.25	44.89	43.45	43.55	43.55	-1.14%	2,758,284
Nov 4, 2026	43.45	44.61	43.33	44.05	44.05	2.42%	2,462,225
Nov 3, 2026	42.77	43.55	42.20	43.01	43.01	-0.53%	2,480,477
Nov 2, 2026	43.42	43.62	42.97	43.24	43.24	-0.48%	3,204,062
Oct 30, 2026	43.64	43.86	42.88	43.45	43.45	0.25%	2,444,549
Oct 29, 2026	42.00	43.34	41.60	43.34	43.34	1.26%	2,678,815
Oct 28, 2026	42.28	42.84	41.96	42.80	42.80	0.68%	2,383,750
Oct 27, 2026	42.81	43.39	42.38	42.51	42.51	-1.62%	2,705,261
Oct 26, 2026	43.05	43.57	42.78	43.21	43.21	0.07%	3,020,942
Oct 23, 2026	42.70	43.22	42.44	43.18	43.18	0.94%	2,670,095
Oct 22, 2026	42.07	42.90	41.70	42.78	42.78	1.93%	3,526,876
Oct 21, 2026	41.58	42.55	41.53	41.97	41.97	0.53%	3,950,005
Oct 20, 2026	40.70	41.77	40.65	41.75	41.75	3.19%	4,198,391
Oct 19, 2026	39.38	40.79	39.19	40.46	40.46	2.28%	4,024,354
Oct 16, 2026	39.81	40.08	38.69	39.56	39.56	0.20%	2,736,734
Oct 15, 2026	38.22	39.64	38.13	39.48	39.48	3.70%	3,209,815
Oct 14, 2026	37.66	38.57	37.53	38.07	38.07	1.41%	2,617,564
Oct 13, 2026	36.75	37.59	36.75	37.54	37.54	2.26%	1,848,108
Oct 12, 2026	36.84	37.30	36.53	36.71	36.71	0.88%	1,252,877
Oct 9, 2026	36.50	36.88	36.27	36.39	36.39	0.22%	1,272,198
Oct 8, 2026	35.68	36.34	35.40	36.31	36.31	1.71%	1,786,482
Oct 7, 2026	35.25	36.18	35.24	35.70	35.70	1.22%	2,199,459
Oct 6, 2026	35.72	35.84	34.88	35.27	35.27	-0.20%	1,459,290
Oct 5, 2026	34.50	35.58	34.50	35.34	35.34	2.46%	2,813,496
Oct 2, 2026	34.75	35.05	34.30	34.49	34.49	-0.32%	1,901,303
Oct 1, 2026	34.00	34.72	33.26	34.60	34.60	3.35%	2,840,768
Sep 30, 2026	32.79	33.78	32.70	33.48	33.48	2.23%	2,969,813
Sep 29, 2026	31.20	32.78	31.12	32.75	32.75	4.50%	3,850,326
Sep 28, 2026	30.77	31.48	30.44	31.34	31.34	-0.16%	2,300,072
Sep 25, 2026	32.42	32.42	31.33	31.39	31.39	-2.88%	2,053,861
Sep 24, 2026	32.81	33.08	32.20	32.32	32.32	-1.34%	2,162,464
Sep 23, 2026	32.91	33.23	32.52	32.76	32.76	-0.33%	1,971,105
Sep 22, 2026	34.00	34.24	32.42	32.87	32.87	-2.20%	3,311,389
Sep 21, 2026	33.82	33.96	33.45	33.61	33.61	-0.33%	2,871,901
Sep 18, 2026	34.80	34.80	33.66	33.72	33.72	-2.74%	4,559,822
Sep 17, 2026	34.45	35.10	34.15	34.67	34.67	0.03%	3,577,703
Sep 16, 2026	34.28	35.19	34.13	34.66	34.66	-0.40%	2,753,727
Sep 15, 2026	34.45	35.32	34.45	34.80	34.80	-0.17%	2,867,286
Sep 14, 2026	34.66	35.18	34.31	34.86	34.86	3.29%	2,342,634
Sep 11, 2026	34.09	34.38	33.65	33.75	33.75	-1.08%	1,713,924
Sep 10, 2026	34.56	34.82	33.86	34.12	34.12	-1.07%	2,423,422
Sep 9, 2026	34.32	34.61	33.80	34.49	34.49	0.55%	1,673,426
Sep 8, 2026	34.86	34.87	33.85	34.30	34.30	-2.53%	2,399,131
Sep 4, 2026	35.62	35.79	34.73	35.19	35.19	-2.14%	1,613,516
Sep 3, 2026	35.29	36.05	34.74	35.96	35.96	3.96%	2,418,673
Sep 2, 2026	35.06	35.36	34.58	34.59	34.59	-1.62%	2,188,889
Sep 1, 2026	35.69	35.89	34.90	35.16	35.16	-1.73%	4,145,491
Aug 31, 2026	34.72	36.34	34.68	35.78	35.78	2.29%	4,503,722
Aug 28, 2026	34.75	36.16	34.66	34.98	34.98	0.69%	4,387,056