Dropbox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	29.12	29.56	28.89	29.53	29.53	1.41%	3,429,548
Jun 2, 2025	28.81	29.26	28.79	29.12	29.12	0.90%	2,533,989
May 30, 2025	28.78	28.95	28.49	28.86	28.86	0.66%	3,236,437
May 29, 2025	28.67	28.75	28.33	28.67	28.67	0.03%	3,298,362
May 28, 2025	28.41	28.91	28.39	28.66	28.66	0.88%	2,688,341
May 27, 2025	28.89	28.89	28.15	28.41	28.41	-0.63%	3,827,084
May 23, 2025	28.44	28.85	28.41	28.59	28.59	-0.52%	2,825,996
May 22, 2025	28.59	28.87	28.44	28.74	28.74	0.52%	2,471,557
May 21, 2025	28.46	29.06	28.44	28.59	28.59	-0.28%	3,158,403
May 20, 2025	28.56	28.78	28.49	28.67	28.67	-0.10%	3,067,255
May 19, 2025	28.59	28.80	28.47	28.70	28.70	-0.73%	3,371,713
May 16, 2025	29.23	29.43	28.74	28.91	28.91	-1.87%	6,113,433
May 15, 2025	29.53	29.66	29.32	29.46	29.46	-0.51%	2,893,673
May 14, 2025	29.59	29.90	29.44	29.61	29.61	-0.30%	3,326,321
May 13, 2025	29.44	29.93	29.33	29.70	29.70	1.40%	3,924,699
May 12, 2025	30.00	30.27	29.04	29.29	29.29	-0.58%	4,317,325
May 9, 2025	30.27	30.40	29.32	29.46	29.46	-0.77%	5,041,265
May 8, 2025	29.50	29.94	29.32	29.69	29.69	0.95%	4,793,406
May 7, 2025	28.82	29.43	28.82	29.41	29.41	2.08%	4,433,578
May 6, 2025	28.66	29.20	28.64	28.81	28.81	-0.59%	3,321,467
May 5, 2025	28.37	29.27	28.31	28.98	28.98	1.29%	3,367,457
May 2, 2025	29.14	29.20	28.61	28.61	28.61	-0.80%	4,139,940
May 1, 2025	28.82	29.18	28.51	28.84	28.84	1.02%	3,565,935
Apr 30, 2025	28.11	28.61	28.04	28.55	28.55	-0.42%	3,412,609
Apr 29, 2025	28.33	28.80	28.23	28.67	28.67	0.92%	2,854,609
Apr 28, 2025	28.59	28.85	28.19	28.41	28.41	-0.59%	2,535,666
Apr 25, 2025	28.33	28.70	28.21	28.58	28.58	0.78%	2,443,596
Apr 24, 2025	27.60	28.39	27.44	28.36	28.36	3.16%	3,539,526
Apr 23, 2025	27.89	28.16	27.09	27.49	27.49	0.40%	4,207,109
Apr 22, 2025	26.88	27.45	26.63	27.38	27.38	2.66%	4,158,446
Apr 21, 2025	26.98	27.08	26.52	26.67	26.67	-1.62%	3,293,632
Apr 17, 2025	26.92	27.16	26.77	27.11	27.11	1.04%	2,779,091
Apr 16, 2025	26.62	27.30	26.50	26.83	26.83	-0.37%	3,320,899
Apr 15, 2025	26.82	27.06	26.07	26.93	26.93	0.71%	3,088,728
Apr 14, 2025	27.49	27.55	26.45	26.74	26.74	-1.26%	3,464,880
Apr 11, 2025	26.68	27.30	26.19	27.08	27.08	-	4,029,064
Apr 10, 2025	27.43	27.47	26.09	27.08	27.08	-2.48%	3,904,807
Apr 9, 2025	25.15	27.91	25.15	27.77	27.77	9.24%	6,469,608
Apr 8, 2025	26.29	26.64	25.08	25.42	25.42	-0.16%	5,254,339
Apr 7, 2025	24.77	26.32	24.42	25.46	25.46	0.04%	5,497,014
Apr 4, 2025	25.79	26.36	25.20	25.45	25.45	-5.14%	5,351,276
Apr 3, 2025	26.30	26.99	26.04	26.83	26.83	-2.33%	4,443,854
Apr 2, 2025	26.90	27.57	26.76	27.47	27.47	1.07%	3,368,711
Apr 1, 2025	26.57	27.24	26.46	27.18	27.18	1.76%	4,049,565
Mar 31, 2025	26.25	26.76	25.88	26.71	26.71	0.56%	4,059,779
Mar 28, 2025	26.89	27.05	26.37	26.56	26.56	-1.39%	2,890,891
Mar 27, 2025	26.80	27.02	26.53	26.94	26.94	0.39%	3,174,484
Mar 26, 2025	27.20	27.22	26.49	26.83	26.83	-1.51%	4,075,018
Mar 25, 2025	27.16	27.67	27.16	27.24	27.24	0.41%	6,271,579
Mar 24, 2025	26.85	27.22	26.66	27.13	27.13	2.38%	4,142,382