Skip to main content
logo
Box, Inc. (BOX)
NYSE: BOX · Real-Time Price · USD
25.72
+0.03 (0.12%)
At close: May 8, 2026, 4:00 PM EDT
26.00
+0.28 (1.09%)
After-hours: May 8, 2026, 7:09 PM EDT

Box, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202625.3025.7524.8825.7225.720.12%2,336,869
May 7, 202624.6626.0024.6625.6925.695.98%3,735,059
May 6, 202624.7524.8624.1224.2424.24-3.85%1,870,958
May 5, 202625.1425.4525.0125.2125.21-0.04%1,480,342
May 4, 202624.9225.7224.9225.2225.220.84%1,751,013
May 1, 202624.6425.2224.2625.0125.013.35%2,015,689
Apr 30, 202624.2824.4223.8724.2024.20-1.87%2,119,991
Apr 29, 202624.3724.6824.1524.6624.660.65%1,583,563
Apr 28, 202624.3424.8824.3424.5024.501.83%2,021,599
Apr 27, 202624.1524.7324.0624.0624.06-0.95%2,217,199
Apr 24, 202623.6024.3023.4824.2924.293.19%1,648,753
Apr 23, 202623.7724.0522.9223.5423.54-4.00%2,427,471
Apr 22, 202624.3224.5724.2124.5224.520.78%1,860,918
Apr 21, 202623.9624.7323.8724.3324.331.63%1,874,595
Apr 20, 202623.7124.1623.6523.9423.940.80%1,792,402
Apr 17, 202624.3224.4223.5023.7523.75-0.59%2,217,311
Apr 16, 202624.1724.5423.6423.8923.890.34%2,119,119
Apr 15, 202622.5323.8722.3423.8123.816.68%3,178,875
Apr 14, 202622.5322.9722.1622.3222.32-0.13%1,938,869
Apr 13, 202621.4122.3621.3422.3522.354.59%3,243,530
Apr 10, 202622.3522.6121.3521.3721.37-4.77%3,367,591
Apr 9, 202623.0023.1122.1622.4422.44-3.19%2,835,852
Apr 8, 202624.3224.5523.1823.1823.18-3.46%2,147,788
Apr 7, 202624.0724.4323.9624.0124.01-0.66%1,447,851
Apr 6, 202624.1524.3923.9324.1724.170.62%1,694,525
Apr 2, 202623.6924.1623.4024.0224.021.48%1,699,436
Apr 1, 202623.6323.8323.1823.6723.670.13%1,531,940
Mar 31, 202623.4924.0023.2423.6423.641.37%2,111,061
Mar 30, 202623.2124.1323.1623.3223.321.08%3,479,014
Mar 27, 202623.3623.5122.8923.0723.07-3.15%3,256,172
Mar 26, 202623.5424.4023.5423.8223.820.68%2,129,993
Mar 25, 202624.0724.1923.3623.6623.660.25%2,376,172
Mar 24, 202624.3124.3523.3423.6023.60-3.75%2,312,428
Mar 23, 202624.3724.7524.1624.5224.52-0.41%3,282,014
Mar 20, 202624.4924.7723.9724.6224.623.19%4,419,260
Mar 19, 202624.3224.8823.6323.8623.86-3.17%1,806,175
Mar 18, 202624.1924.7024.0124.6424.640.74%1,646,825
Mar 17, 202624.3624.9924.2724.4624.460.45%1,702,546
Mar 16, 202624.9325.1424.3424.3524.35-2.17%1,812,905
Mar 13, 202624.7625.3924.6524.8924.890.77%2,277,947
Mar 12, 202624.6925.1624.5724.7024.700.16%3,634,546
Mar 11, 202624.9525.0524.3824.6624.66-0.68%1,844,924
Mar 10, 202625.2625.5024.2324.8324.83-2.40%2,065,656
Mar 9, 202625.2225.4724.7125.4425.44-0.82%2,411,162
Mar 6, 202625.7826.2225.4825.6525.65-1.72%2,391,721
Mar 5, 202626.3526.6525.7226.1026.10-0.95%4,258,295
Mar 4, 202625.8826.8125.2026.3526.3510.16%6,579,190
Mar 3, 202623.2624.3023.2423.9223.921.44%3,562,704
Mar 2, 202623.1424.0623.0823.5823.580.13%3,126,963
Feb 27, 202623.4623.6223.0223.5523.55-1.46%3,113,784