Dropbox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	32.37	32.40	31.29	31.68	31.68	-1.52%	4,689,763
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
Aug 18, 2025	27.61	27.91	27.01	27.90	27.90	0.29%	5,761,865
Aug 15, 2025	27.85	28.19	27.75	27.82	27.82	0.32%	3,517,305
Aug 14, 2025	27.95	28.11	27.70	27.73	27.73	-1.42%	2,633,012
Aug 13, 2025	27.44	28.15	27.31	28.13	28.13	2.93%	3,898,663
Aug 12, 2025	26.88	27.40	26.75	27.33	27.33	1.71%	2,512,522
Aug 11, 2025	26.91	27.44	26.74	26.87	26.87	-0.15%	3,804,856
Aug 8, 2025	27.33	27.89	26.54	26.91	26.91	2.71%	7,159,458
Aug 7, 2025	26.65	26.79	25.75	26.20	26.20	-1.17%	4,924,323
Aug 6, 2025	26.23	26.63	26.18	26.51	26.51	1.45%	3,604,449
Aug 5, 2025	26.64	26.71	26.11	26.13	26.13	-2.06%	3,316,160
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