Dropbox, Inc. (DBX)
NASDAQ: DBX · Real-Time Price · USD
28.84
+0.12 (0.42%)
Jun 24, 2025, 4:00 PM - Market closed

Dropbox Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202528.8829.0428.5228.8428.840.42%2,980,760
Jun 23, 202528.6228.7828.3128.7228.720.07%2,609,431
Jun 20, 202528.3328.7528.2428.7028.701.34%9,148,446
Jun 18, 202529.0729.1028.2028.3228.32-2.18%3,134,763
Jun 17, 202528.4929.0328.3428.9528.951.05%2,994,888
Jun 16, 202528.1628.7028.0928.6528.651.99%3,630,650
Jun 13, 202527.7528.3327.6828.0928.090.14%3,202,713
Jun 12, 202528.3228.4927.9428.0528.05-1.13%3,858,523
Jun 11, 202528.8928.8928.0728.3728.37-1.97%3,597,360
Jun 10, 202529.4429.6228.8728.9428.94-1.80%2,803,051
Jun 9, 202529.4729.6229.2929.4729.47-3,358,725
Jun 6, 202529.7229.8129.3529.4729.47-0.14%2,572,802
Jun 5, 202529.3429.7829.2629.5129.511.06%3,745,452
Jun 4, 202529.4529.6429.1129.2029.20-1.12%2,986,857
Jun 3, 202529.1229.5628.8929.5329.531.41%3,474,597
Jun 2, 202528.8129.2628.7929.1229.120.90%2,533,989
May 30, 202528.7828.9528.4928.8628.860.66%3,236,437
May 29, 202528.6728.7528.3328.6728.670.03%3,298,362
May 28, 202528.4128.9128.3928.6628.660.88%2,688,341
May 27, 202528.8928.8928.1528.4128.41-0.63%3,827,084
May 23, 202528.4428.8528.4128.5928.59-0.52%2,825,996
May 22, 202528.5928.8728.4428.7428.740.52%2,471,557
May 21, 202528.4629.0628.4428.5928.59-0.28%3,158,403
May 20, 202528.5628.7828.4928.6728.67-0.10%3,067,255
May 19, 202528.5928.8028.4728.7028.70-0.73%3,371,713
May 16, 202529.2329.4328.7428.9128.91-1.87%6,113,433
May 15, 202529.5329.6629.3229.4629.46-0.51%2,893,673
May 14, 202529.5929.9029.4429.6129.61-0.30%3,326,321
May 13, 202529.4429.9329.3329.7029.701.40%3,924,699
May 12, 202530.0030.2729.0429.2929.29-0.58%4,317,325
May 9, 202530.2730.4029.3229.4629.46-0.77%5,041,265
May 8, 202529.5029.9429.3229.6929.690.95%4,793,406
May 7, 202528.8229.4328.8229.4129.412.08%4,433,578
May 6, 202528.6629.2028.6428.8128.81-0.59%3,321,467
May 5, 202528.3729.2728.3128.9828.981.29%3,367,457
May 2, 202529.1429.2028.6128.6128.61-0.80%4,139,940
May 1, 202528.8229.1828.5128.8428.841.02%3,565,935
Apr 30, 202528.1128.6128.0428.5528.55-0.42%3,412,609
Apr 29, 202528.3328.8028.2328.6728.670.92%2,854,609
Apr 28, 202528.5928.8528.1928.4128.41-0.59%2,535,666
Apr 25, 202528.3328.7028.2128.5828.580.78%2,443,596
Apr 24, 202527.6028.3927.4428.3628.363.16%3,539,526
Apr 23, 202527.8928.1627.0927.4927.490.40%4,207,109
Apr 22, 202526.8827.4526.6327.3827.382.66%4,158,446
Apr 21, 202526.9827.0826.5226.6726.67-1.62%3,293,632
Apr 17, 202526.9227.1626.7727.1127.111.04%2,779,091
Apr 16, 202526.6227.3026.5026.8326.83-0.37%3,320,899
Apr 15, 202526.8227.0626.0726.9326.930.71%3,088,728
Apr 14, 202527.4927.5526.4526.7426.74-1.26%3,464,880
Apr 11, 202526.6827.3026.1927.0827.08-4,029,064