Box, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	33.79	34.97	33.76	34.74	34.74	4.04%	5,667,748
Aug 26, 2026	34.30	34.50	32.66	33.39	33.39	1.18%	5,962,388
Aug 25, 2026	33.33	33.79	32.70	33.00	33.00	-1.40%	3,946,034
Aug 24, 2026	32.88	33.59	32.82	33.47	33.47	1.70%	4,004,726
Aug 21, 2026	32.53	33.09	32.33	32.91	32.91	0.03%	1,407,061
Aug 20, 2026	33.10	33.40	32.86	32.90	32.90	-0.66%	1,328,001
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