Dropbox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	26.64	26.71	26.11	26.13	26.13	-2.06%	3,309,843
Aug 4, 2025	26.65	26.87	26.56	26.68	26.68	0.83%	2,383,064
Aug 1, 2025	27.08	27.11	26.33	26.46	26.46	-2.61%	4,328,635
Jul 31, 2025	27.60	27.63	27.14	27.17	27.17	-1.38%	2,600,744
Jul 30, 2025	27.83	27.93	27.35	27.55	27.55	-1.40%	3,235,701
Jul 29, 2025	28.28	28.44	27.76	27.94	27.94	-0.57%	3,087,865
Jul 28, 2025	27.88	28.18	27.80	28.10	28.10	1.19%	1,944,280
Jul 25, 2025	27.93	28.06	27.70	27.77	27.77	-0.50%	2,692,788
Jul 24, 2025	28.02	28.11	27.87	27.91	27.91	-0.85%	2,759,130
Jul 23, 2025	27.93	28.16	27.63	28.15	28.15	0.97%	2,234,775
Jul 22, 2025	27.23	27.91	27.16	27.88	27.88	2.42%	2,698,778
Jul 21, 2025	27.06	27.38	27.06	27.22	27.22	0.61%	2,287,033
Jul 18, 2025	27.00	27.08	26.69	27.06	27.06	0.46%	2,160,318
Jul 17, 2025	26.84	26.98	26.69	26.93	26.93	0.56%	2,972,918
Jul 16, 2025	26.72	26.87	26.41	26.78	26.78	0.75%	6,196,334
Jul 15, 2025	27.05	27.16	26.54	26.58	26.58	-1.88%	4,359,585
Jul 14, 2025	26.65	27.27	26.65	27.09	27.09	1.80%	3,385,100
Jul 11, 2025	27.25	27.37	26.52	26.61	26.61	-2.60%	2,712,958
Jul 10, 2025	27.59	27.76	27.21	27.32	27.32	-1.30%	3,580,693
Jul 9, 2025	27.37	27.75	27.27	27.68	27.68	1.17%	2,976,165
Jul 8, 2025	27.43	27.65	27.22	27.36	27.36	-0.18%	4,114,704
Jul 7, 2025	27.91	27.94	27.30	27.41	27.41	-2.11%	3,290,511
Jul 3, 2025	27.54	28.23	27.42	28.00	28.00	1.63%	2,351,807
Jul 2, 2025	27.52	27.77	27.28	27.55	27.55	-0.54%	4,449,580
Jul 1, 2025	28.43	28.44	27.66	27.70	27.70	-3.15%	4,907,013
Jun 30, 2025	28.44	28.70	28.17	28.60	28.60	1.71%	3,520,142
Jun 27, 2025	28.08	28.15	27.66	28.12	28.12	0.46%	5,986,327
Jun 26, 2025	28.65	28.65	27.85	27.99	27.99	-1.93%	3,624,655
Jun 25, 2025	28.79	29.08	28.48	28.54	28.54	-1.04%	2,591,949
Jun 24, 2025	28.88	29.04	28.52	28.84	28.84	0.42%	2,980,760
Jun 23, 2025	28.62	28.78	28.31	28.72	28.72	0.07%	2,609,431
Jun 20, 2025	28.33	28.75	28.24	28.70	28.70	1.34%	9,148,446
Jun 18, 2025	29.07	29.10	28.20	28.32	28.32	-2.18%	3,134,763
Jun 17, 2025	28.49	29.03	28.34	28.95	28.95	1.05%	2,994,888
Jun 16, 2025	28.16	28.70	28.09	28.65	28.65	1.99%	3,630,650
Jun 13, 2025	27.75	28.33	27.68	28.09	28.09	0.14%	3,202,713
Jun 12, 2025	28.32	28.49	27.94	28.05	28.05	-1.13%	3,858,523
Jun 11, 2025	28.89	28.89	28.07	28.37	28.37	-1.97%	3,597,360
Jun 10, 2025	29.44	29.62	28.87	28.94	28.94	-1.80%	2,803,051
Jun 9, 2025	29.47	29.62	29.29	29.47	29.47	-	3,358,725
Jun 6, 2025	29.72	29.81	29.35	29.47	29.47	-0.14%	2,572,802
Jun 5, 2025	29.34	29.78	29.26	29.51	29.51	1.06%	3,745,452
Jun 4, 2025	29.45	29.64	29.11	29.20	29.20	-1.12%	2,986,857
Jun 3, 2025	29.12	29.56	28.89	29.53	29.53	1.41%	3,474,597
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