Dropbox, Inc. (DBX)
NASDAQ: DBX · Real-Time Price · USD
29.29
+0.18 (0.62%)
Oct 28, 2025, 4:00 PM EDT - Market closed
Dropbox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 29.23 | 29.31 | 28.98 | 29.29 | 29.29 | 0.62% | 1,886,077 |
| Oct 27, 2025 | 29.51 | 29.68 | 29.10 | 29.11 | 29.11 | -0.85% | 2,389,092 |
| Oct 24, 2025 | 29.55 | 29.72 | 29.20 | 29.36 | 29.36 | 0.03% | 2,480,424 |
| Oct 23, 2025 | 29.36 | 29.52 | 29.17 | 29.35 | 29.35 | 0.27% | 2,921,055 |
| Oct 22, 2025 | 29.79 | 29.89 | 29.20 | 29.27 | 29.27 | -1.84% | 3,015,247 |
| Oct 21, 2025 | 29.28 | 29.90 | 29.04 | 29.82 | 29.82 | 1.81% | 2,267,984 |
| Oct 20, 2025 | 29.09 | 29.39 | 28.73 | 29.29 | 29.29 | 0.64% | 2,390,028 |
| Oct 17, 2025 | 28.35 | 29.18 | 28.26 | 29.11 | 29.11 | 2.55% | 2,591,741 |
| Oct 16, 2025 | 29.00 | 29.25 | 28.24 | 28.38 | 28.38 | -1.97% | 3,110,038 |
| Oct 15, 2025 | 28.62 | 29.00 | 28.53 | 28.95 | 28.95 | 1.94% | 2,749,443 |
| Oct 14, 2025 | 28.35 | 28.72 | 28.28 | 28.40 | 28.40 | -0.91% | 2,362,183 |
| Oct 13, 2025 | 28.30 | 28.71 | 27.74 | 28.66 | 28.66 | 1.85% | 2,735,151 |
| Oct 10, 2025 | 29.09 | 29.16 | 28.06 | 28.14 | 28.14 | -3.53% | 3,280,879 |
| Oct 9, 2025 | 29.55 | 29.57 | 29.16 | 29.17 | 29.17 | -1.32% | 1,736,111 |
| Oct 8, 2025 | 29.22 | 29.63 | 29.03 | 29.56 | 29.56 | 1.55% | 2,065,180 |
| Oct 7, 2025 | 29.48 | 29.63 | 28.87 | 29.11 | 29.11 | -0.78% | 2,361,371 |
| Oct 6, 2025 | 29.42 | 29.60 | 28.90 | 29.34 | 29.34 | -0.24% | 3,355,698 |
| Oct 3, 2025 | 29.72 | 30.24 | 29.39 | 29.41 | 29.41 | -1.47% | 2,461,201 |
| Oct 2, 2025 | 29.50 | 29.89 | 29.21 | 29.85 | 29.85 | 1.12% | 2,554,834 |
| Oct 1, 2025 | 30.05 | 30.34 | 29.13 | 29.52 | 29.52 | -2.28% | 4,495,900 |
| Sep 30, 2025 | 30.71 | 30.82 | 30.16 | 30.21 | 30.21 | -1.44% | 2,920,523 |
| Sep 29, 2025 | 31.50 | 31.66 | 30.64 | 30.65 | 30.65 | -2.47% | 3,696,374 |
| Sep 26, 2025 | 31.22 | 31.51 | 31.02 | 31.43 | 31.43 | 0.59% | 2,802,629 |
| Sep 25, 2025 | 31.31 | 31.33 | 30.81 | 31.24 | 31.24 | -0.38% | 2,103,162 |
| Sep 24, 2025 | 30.99 | 31.38 | 30.75 | 31.36 | 31.36 | 1.95% | 2,421,301 |
| Sep 23, 2025 | 30.93 | 31.09 | 30.66 | 30.76 | 30.76 | -0.49% | 2,875,878 |
| Sep 22, 2025 | 30.61 | 31.00 | 30.38 | 30.91 | 30.91 | 0.98% | 2,771,590 |
| Sep 19, 2025 | 30.77 | 30.95 | 30.28 | 30.61 | 30.61 | -0.58% | 10,259,112 |
| Sep 18, 2025 | 31.21 | 31.58 | 30.65 | 30.79 | 30.79 | -2.81% | 6,476,678 |
| Sep 17, 2025 | 32.37 | 32.40 | 31.29 | 31.68 | 31.68 | -1.52% | 4,738,361 |
| Sep 16, 2025 | 31.87 | 32.25 | 31.63 | 32.17 | 32.17 | 0.94% | 3,189,339 |
| Sep 15, 2025 | 30.87 | 31.91 | 30.86 | 31.87 | 31.87 | 3.11% | 3,306,502 |
| Sep 12, 2025 | 30.92 | 31.24 | 30.78 | 30.91 | 30.91 | - | 2,280,728 |
| Sep 11, 2025 | 30.78 | 31.00 | 30.51 | 30.91 | 30.91 | 0.65% | 2,448,506 |
| Sep 10, 2025 | 31.09 | 31.29 | 30.68 | 30.71 | 30.71 | -1.57% | 3,877,296 |
| Sep 9, 2025 | 30.65 | 31.29 | 30.34 | 31.20 | 31.20 | 2.83% | 4,098,100 |
| Sep 8, 2025 | 29.83 | 30.42 | 29.68 | 30.34 | 30.34 | 1.57% | 3,462,832 |
| Sep 5, 2025 | 29.43 | 29.90 | 29.33 | 29.87 | 29.87 | 1.50% | 2,144,774 |
| Sep 4, 2025 | 28.92 | 29.46 | 28.53 | 29.43 | 29.43 | 1.59% | 3,054,073 |
| Sep 3, 2025 | 28.48 | 28.99 | 28.35 | 28.97 | 28.97 | 1.72% | 2,117,269 |
| Sep 2, 2025 | 28.64 | 28.93 | 28.27 | 28.48 | 28.48 | -2.00% | 2,964,231 |
| Aug 29, 2025 | 29.01 | 29.21 | 28.85 | 29.06 | 29.06 | 0.47% | 2,596,204 |
| Aug 28, 2025 | 28.89 | 29.01 | 28.53 | 28.93 | 28.93 | 0.36% | 3,124,738 |
| Aug 27, 2025 | 28.40 | 28.84 | 28.40 | 28.82 | 28.82 | 2.05% | 2,865,763 |
| Aug 26, 2025 | 28.45 | 28.63 | 28.15 | 28.24 | 28.24 | -0.86% | 4,756,484 |
| Aug 25, 2025 | 28.77 | 28.81 | 28.48 | 28.49 | 28.49 | -1.16% | 2,064,385 |
| Aug 22, 2025 | 28.49 | 28.91 | 28.31 | 28.82 | 28.82 | 1.77% | 2,372,209 |
| Aug 21, 2025 | 28.21 | 28.41 | 28.05 | 28.32 | 28.32 | -0.35% | 2,146,792 |
| Aug 20, 2025 | 28.26 | 28.76 | 28.24 | 28.42 | 28.42 | 0.46% | 3,780,961 |
| Aug 19, 2025 | 27.90 | 28.42 | 27.83 | 28.29 | 28.29 | 1.40% | 4,018,810 |