Skip to main content
Dropbox, Inc. (DBX)
NASDAQ: DBX · Real-Time Price · USD
26.89
+0.22 (0.82%)
Nov 20, 2024, 4:00 PM EST - Market closed

Dropbox Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202426.6026.9326.5426.8926.890.82%2,116,433
Nov 19, 202426.0727.0226.0726.6726.671.10%3,200,929
Nov 18, 202427.0327.0826.1426.3826.38-2.51%3,295,606
Nov 15, 202427.6727.6726.9627.0627.06-2.20%2,286,809
Nov 14, 202427.8827.9627.2127.6727.67-0.86%2,890,350
Nov 13, 202427.9328.2727.7927.9127.91-0.07%2,237,526
Nov 12, 202428.0028.1727.5827.9327.93-0.85%3,074,222
Nov 11, 202427.2028.2027.1228.1728.174.18%3,776,056
Nov 8, 202427.0527.2225.2327.0427.04-3.01%7,377,627
Nov 7, 202427.7427.9927.5727.8827.88-0.07%3,921,731
Nov 6, 202427.2227.9227.1727.9027.904.65%3,861,753
Nov 5, 202426.3926.7726.2126.6626.661.64%2,609,094
Nov 4, 202426.0726.3725.8726.2326.230.96%2,179,972
Nov 1, 202425.9326.4125.9125.9825.980.50%2,172,898
Oct 31, 202426.0326.3625.8425.8525.85-1.22%2,655,056
Oct 30, 202425.7727.0925.7426.1726.171.36%3,600,043
Oct 29, 202425.1025.9025.0925.8225.822.66%2,943,071
Oct 28, 202426.1626.2825.1325.1525.15-3.27%3,633,301
Oct 25, 202425.9426.2025.8526.0026.000.81%2,749,783
Oct 24, 202425.9426.1325.7925.7925.79-1,832,428
Oct 23, 202426.2526.3225.7325.7925.79-1.86%2,333,425
Oct 22, 202426.6326.7526.2326.2826.28-1.46%2,050,059
Oct 21, 202426.4326.8326.4326.6726.670.76%2,263,854
Oct 18, 202426.4426.5426.3326.4726.470.38%2,417,513
Oct 17, 202426.2226.4326.0826.3726.370.88%1,854,276
Oct 16, 202426.2726.3626.0926.1426.14-0.49%1,571,027
Oct 15, 202425.9626.3225.7426.2726.271.27%2,979,381
Oct 14, 202426.0426.1725.6225.9425.940.15%1,898,510
Oct 11, 202425.8726.0425.7825.9025.90-1,665,466
Oct 10, 202425.7625.9925.7025.9025.900.35%2,285,879
Oct 9, 202425.4825.8425.4225.8125.811.30%2,150,020
Oct 8, 202425.3025.5825.1725.4825.480.79%2,475,424
Oct 7, 202425.3725.7925.2725.2825.28-0.35%2,168,756
Oct 4, 202425.8125.9025.2825.3725.37-0.63%3,368,910
Oct 3, 202425.0225.5625.0225.5325.531.63%2,196,364
Oct 2, 202425.0825.5625.0525.1225.120.28%2,355,927
Oct 1, 202425.4825.4825.0025.0525.05-1.49%2,552,402
Sep 30, 202425.1825.5725.1225.4325.430.47%3,116,978
Sep 27, 202425.0025.4424.9525.3125.311.32%2,168,387
Sep 26, 202425.0025.0724.7724.9824.980.64%2,290,175
Sep 25, 202424.8925.1224.7224.8224.82-0.44%2,213,167
Sep 24, 202424.8225.0124.7724.9324.930.56%2,978,751
Sep 23, 202424.8224.8824.5924.7924.790.36%1,836,076
Sep 20, 202424.3624.8124.3524.7024.700.94%6,967,521
Sep 19, 202424.9525.0024.2524.4724.47-0.08%3,773,987
Sep 18, 202424.5524.8824.4224.4924.49-0.57%2,224,647
Sep 17, 202424.9925.0124.5224.6324.63-1.00%2,317,832
Sep 16, 202424.5925.0324.5624.8824.881.18%2,691,120
Sep 13, 202424.3524.9224.3024.5924.591.32%2,650,790
Sep 12, 202424.2524.3724.0824.2724.270.50%2,488,922
Sep 11, 202423.3824.1823.3424.1524.153.29%2,893,667
Sep 10, 202423.2823.7123.2523.3823.381.04%3,039,192
Sep 9, 202423.0523.4522.7223.1423.140.17%3,202,840
Sep 6, 202423.6123.9223.0923.1023.10-2.28%3,149,331
Sep 5, 202423.7123.8123.5623.6423.64-0.55%2,680,176
Sep 4, 202423.8624.0923.7323.7723.77-0.96%3,026,648
Sep 3, 202425.0125.0223.9124.0024.00-4.53%4,281,723
Aug 30, 202425.1125.3024.9825.1425.140.24%4,752,499
Aug 29, 202424.5225.2224.4425.0825.082.87%3,396,067
Aug 28, 202424.3524.5524.0224.3824.38-0.25%2,794,979
Aug 27, 202424.0724.5224.0724.4424.440.66%2,002,982
Aug 26, 202424.2924.5324.2024.2824.28-0.21%2,265,684
Aug 23, 202424.1924.3924.0724.3324.331.67%2,645,856
Aug 22, 202424.3024.6123.9123.9323.93-1.64%3,168,196
Aug 21, 202423.7524.3523.6024.3324.332.57%3,761,857
Aug 20, 202423.5423.8623.4623.7223.720.47%3,232,290
Aug 19, 202422.9423.6222.9123.6123.613.24%3,045,192
Aug 16, 202422.5423.0422.4322.8722.870.31%3,981,063
Aug 15, 202422.6822.9022.6122.8022.801.51%2,744,016
Aug 14, 202422.4422.6122.3222.4622.46-0.09%2,590,970
Aug 13, 202421.9222.7421.8422.4822.482.70%4,014,226
Aug 12, 202422.4822.5621.8221.8921.89-2.45%4,546,391
Aug 9, 202422.5023.2021.8922.4422.443.27%6,010,756
Aug 8, 202421.7222.0121.5921.7321.730.23%4,388,587
Aug 7, 202421.7522.1321.5621.6821.681.21%2,980,232
Aug 6, 202421.6621.6821.3221.4221.42-0.51%4,725,539
Aug 5, 202421.8422.0821.4121.5321.53-4.31%3,989,266
Aug 2, 202422.7322.8422.3422.5022.50-3.10%3,526,838
Aug 1, 202423.9524.1023.1323.2223.22-2.93%2,375,335
Jul 31, 202424.6224.6223.7823.9223.92-2.49%3,339,540
Jul 30, 202424.1424.5824.0724.5324.531.95%1,856,447
Jul 29, 202424.1524.2724.0424.0624.06-0.37%1,583,681
Jul 26, 202424.2024.2923.8824.1524.150.62%1,841,706
Jul 25, 202423.5024.1923.4224.0024.002.17%2,763,240
Jul 24, 202423.5123.7223.3923.4923.49-0.72%2,279,914
Jul 23, 202423.2223.7023.1823.6623.662.11%2,248,232
Jul 22, 202423.2423.3122.9123.1723.170.22%1,773,121
Jul 19, 202423.1023.2922.9223.1223.12-0.47%3,384,408
Jul 18, 202423.3023.7023.1923.2323.23-0.34%2,329,591
Jul 17, 202422.9923.3822.9923.3123.310.56%2,581,415
Jul 16, 202422.7123.2022.5523.1823.182.34%2,953,099
Jul 15, 202422.7522.9822.6322.6522.65-0.13%1,960,384
Jul 12, 202422.4122.8122.2822.6822.681.61%3,380,852
Jul 11, 202422.0922.4622.0422.3222.322.06%3,199,834
Jul 10, 202422.0122.2021.5721.8721.87-0.68%2,295,546
Jul 9, 202422.2122.2521.8622.0222.02-0.99%2,656,889
Jul 8, 202422.4022.4822.1622.2422.24-0.40%2,410,369
Jul 5, 202422.5122.6622.2622.3322.33-1.33%4,004,694
Jul 3, 202422.5622.7022.5222.6322.630.13%1,429,231
Jul 2, 202422.5922.7022.3322.6022.600.31%2,556,780