Dropbox, Inc. (DBX)
NASDAQ: DBX · Real-Time Price · USD
22.70
-0.42 (-1.82%)
At close: Mar 25, 2026, 4:00 PM EDT
22.71
+0.01 (0.04%)
After-hours: Mar 25, 2026, 5:24 PM EDT
Dropbox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 23.31 | 23.68 | 22.51 | 22.70 | 22.70 | -1.82% | 3,584,698 |
| Mar 24, 2026 | 24.33 | 24.33 | 23.00 | 23.12 | 23.12 | -5.32% | 3,943,078 |
| Mar 23, 2026 | 24.96 | 25.17 | 24.29 | 24.42 | 24.42 | -2.40% | 3,816,189 |
| Mar 20, 2026 | 25.04 | 25.24 | 24.69 | 25.02 | 25.02 | -0.60% | 5,050,118 |
| Mar 19, 2026 | 24.56 | 25.78 | 24.56 | 25.17 | 25.17 | 0.44% | 2,643,035 |
| Mar 18, 2026 | 25.32 | 25.50 | 25.00 | 25.06 | 25.06 | -1.88% | 3,132,819 |
| Mar 17, 2026 | 25.46 | 25.95 | 25.46 | 25.54 | 25.54 | - | 3,949,233 |
| Mar 16, 2026 | 25.76 | 26.01 | 25.29 | 25.54 | 25.54 | -0.82% | 3,301,043 |
| Mar 13, 2026 | 25.95 | 26.15 | 25.52 | 25.75 | 25.75 | -0.62% | 2,538,690 |
| Mar 12, 2026 | 25.85 | 26.19 | 25.71 | 25.91 | 25.91 | 0.15% | 2,051,495 |
| Mar 11, 2026 | 26.48 | 26.66 | 25.49 | 25.87 | 25.87 | -2.01% | 3,054,920 |
| Mar 10, 2026 | 26.74 | 26.86 | 25.99 | 26.40 | 26.40 | -1.27% | 3,191,815 |
| Mar 9, 2026 | 26.72 | 26.94 | 26.30 | 26.74 | 26.74 | -0.19% | 3,138,134 |
| Mar 6, 2026 | 26.34 | 26.81 | 25.99 | 26.79 | 26.79 | 1.55% | 3,483,036 |
| Mar 5, 2026 | 25.77 | 26.75 | 25.77 | 26.38 | 26.38 | 0.80% | 5,859,237 |
| Mar 4, 2026 | 25.85 | 26.28 | 25.82 | 26.17 | 26.17 | - | 2,905,643 |
| Mar 3, 2026 | 24.87 | 26.23 | 24.77 | 26.17 | 26.17 | 4.85% | 5,998,278 |
| Mar 2, 2026 | 24.59 | 25.16 | 24.55 | 24.96 | 24.96 | -0.12% | 4,154,170 |
| Feb 27, 2026 | 24.51 | 25.03 | 24.37 | 24.99 | 24.99 | 0.60% | 6,007,672 |
| Feb 26, 2026 | 24.58 | 25.30 | 24.33 | 24.84 | 24.84 | 1.68% | 5,750,695 |
| Feb 25, 2026 | 24.15 | 24.54 | 23.90 | 24.43 | 24.43 | 0.62% | 3,481,517 |
| Feb 24, 2026 | 24.50 | 25.47 | 24.01 | 24.28 | 24.28 | -0.90% | 6,319,455 |
| Feb 23, 2026 | 24.99 | 25.24 | 23.99 | 24.50 | 24.50 | -3.85% | 7,967,407 |
| Feb 20, 2026 | 24.08 | 25.55 | 23.68 | 25.48 | 25.48 | 3.03% | 7,343,965 |
| Feb 19, 2026 | 24.64 | 24.93 | 24.38 | 24.73 | 24.73 | 0.20% | 6,557,749 |
| Feb 18, 2026 | 24.49 | 24.84 | 24.27 | 24.68 | 24.68 | 0.82% | 3,585,191 |
| Feb 17, 2026 | 24.56 | 24.70 | 24.15 | 24.48 | 24.48 | -0.20% | 5,128,884 |
| Feb 13, 2026 | 24.33 | 24.77 | 24.30 | 24.53 | 24.53 | 0.95% | 3,545,623 |
| Feb 12, 2026 | 24.43 | 24.71 | 23.63 | 24.30 | 24.30 | -0.45% | 4,677,934 |
| Feb 11, 2026 | 25.02 | 25.20 | 24.17 | 24.41 | 24.41 | -2.28% | 4,386,159 |
| Feb 10, 2026 | 24.86 | 25.29 | 24.83 | 24.98 | 24.98 | 0.40% | 2,951,336 |
| Feb 9, 2026 | 24.93 | 25.10 | 24.60 | 24.88 | 24.88 | -0.48% | 4,029,637 |
| Feb 6, 2026 | 24.69 | 25.23 | 24.52 | 25.00 | 25.00 | 2.29% | 4,739,599 |
| Feb 5, 2026 | 25.13 | 25.51 | 24.42 | 24.44 | 24.44 | -2.67% | 6,027,538 |
| Feb 4, 2026 | 24.93 | 25.36 | 24.80 | 25.11 | 25.11 | - | 6,728,468 |
| Feb 3, 2026 | 25.20 | 25.27 | 24.41 | 25.11 | 25.11 | -2.14% | 7,816,103 |
| Feb 2, 2026 | 25.45 | 25.91 | 25.31 | 25.66 | 25.66 | 0.71% | 4,202,877 |
| Jan 30, 2026 | 25.79 | 25.84 | 25.47 | 25.48 | 25.48 | -1.36% | 3,808,093 |
| Jan 29, 2026 | 26.00 | 26.25 | 25.60 | 25.83 | 25.83 | -1.52% | 6,451,396 |
| Jan 28, 2026 | 26.57 | 26.67 | 26.18 | 26.23 | 26.23 | -1.13% | 3,403,323 |
| Jan 27, 2026 | 26.66 | 26.74 | 26.20 | 26.53 | 26.53 | -0.19% | 3,056,668 |
| Jan 26, 2026 | 26.45 | 26.81 | 26.42 | 26.58 | 26.58 | 1.06% | 3,015,687 |
| Jan 23, 2026 | 26.26 | 26.61 | 26.21 | 26.30 | 26.30 | 0.23% | 2,298,352 |
| Jan 22, 2026 | 26.19 | 26.36 | 26.00 | 26.24 | 26.24 | 0.73% | 3,559,285 |
| Jan 21, 2026 | 25.55 | 26.15 | 25.47 | 26.05 | 26.05 | 2.20% | 3,546,554 |
| Jan 20, 2026 | 25.71 | 26.19 | 25.42 | 25.49 | 25.49 | -2.45% | 3,676,632 |
| Jan 16, 2026 | 26.50 | 26.59 | 26.12 | 26.13 | 26.13 | -1.43% | 3,262,389 |
| Jan 15, 2026 | 26.84 | 26.96 | 26.48 | 26.51 | 26.51 | -1.23% | 3,226,235 |
| Jan 14, 2026 | 26.73 | 27.00 | 26.65 | 26.84 | 26.84 | 0.34% | 3,066,104 |
| Jan 13, 2026 | 27.33 | 27.33 | 26.21 | 26.75 | 26.75 | -2.12% | 4,421,094 |