Skip to main content
Dropbox, Inc. (DBX)
NASDAQ: DBX · Real-Time Price · USD
31.88
-0.79 (-2.42%)
At close: Feb 20, 2025, 4:00 PM
28.62
-3.26 (-10.23%)
Pre-market: Feb 21, 2025, 5:20 AM EST

Dropbox Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202532.5232.5531.5031.8831.88-2.42%6,421,581
Feb 19, 202533.1533.2032.5932.6732.67-1.80%4,396,322
Feb 18, 202532.8833.2732.7633.2733.271.49%3,843,147
Feb 14, 202532.5232.8532.3232.7832.780.89%2,410,606
Feb 13, 202532.0032.5231.7232.4932.491.85%3,522,053
Feb 12, 202531.5331.9531.3631.9031.900.16%2,339,970
Feb 11, 202531.8732.1931.7631.8531.85-0.41%2,025,453
Feb 10, 202532.1932.3231.9131.9831.98-0.19%3,393,408
Feb 7, 202532.2532.5331.9532.0432.04-0.50%2,734,976
Feb 6, 202532.6732.6732.1732.2032.20-1.32%2,208,341
Feb 5, 202532.3332.6732.2632.6332.630.77%2,276,703
Feb 4, 202531.9732.4631.9732.3832.381.35%2,124,840
Feb 3, 202531.5632.1431.5131.9531.95-0.62%2,862,119
Jan 31, 202532.2832.5431.9632.1532.150.06%3,088,159
Jan 30, 202532.4232.6931.9132.1332.13-0.83%4,996,404
Jan 29, 202532.6832.6832.0232.4032.40-0.86%3,605,954
Jan 28, 202532.0233.3331.8832.6832.682.12%4,016,572
Jan 27, 202531.1032.3331.0032.0032.001.65%2,930,542
Jan 24, 202531.1931.6131.1431.4831.481.16%2,643,504
Jan 23, 202531.1731.3131.0031.1231.12-0.22%2,175,725
Jan 22, 202531.0131.3031.0131.1931.190.26%2,473,589
Jan 21, 202530.7131.1330.6731.1131.111.70%2,662,262
Jan 17, 202530.7430.7430.3830.5930.590.56%1,432,168
Jan 16, 202530.3830.6830.3730.4230.420.07%1,579,493
Jan 15, 202530.5530.5630.2430.4030.401.03%2,176,101
Jan 14, 202529.7330.1029.6230.0930.091.62%2,720,632
Jan 13, 202529.2829.7229.0129.6129.610.68%1,849,056
Jan 10, 202529.4129.7729.3829.4129.41-1.11%1,989,445
Jan 8, 202529.3929.8529.2929.7429.740.54%2,146,147
Jan 7, 202530.0930.2129.3529.5829.58-1.63%4,653,386
Jan 6, 202530.0930.3229.9830.0730.070.23%3,654,894
Jan 3, 202529.6130.0129.6130.0030.001.49%2,036,773
Jan 2, 202530.3530.3529.4029.5629.56-1.60%3,291,467
Dec 31, 202430.3030.3229.8230.0430.04-0.69%2,274,639
Dec 30, 202430.1730.5530.0130.2530.25-0.88%2,823,182
Dec 27, 202430.7330.8630.2530.5230.52-0.75%1,998,303
Dec 26, 202430.7230.9030.5730.7530.75-0.03%1,939,415
Dec 24, 202430.4230.8030.3230.7630.761.15%1,290,355
Dec 23, 202430.2530.6330.0330.4130.410.53%2,237,559
Dec 20, 202429.6530.5629.5630.2530.251.54%10,038,111
Dec 19, 202429.8330.2129.7529.7929.791.53%2,960,644
Dec 18, 202430.7330.8729.3229.3429.34-4.74%4,245,272
Dec 17, 202430.6330.9930.4030.8030.801.15%3,063,775
Dec 16, 202429.6230.8129.6230.4530.452.28%3,728,095
Dec 13, 202430.4030.7129.7029.7729.77-2.23%3,832,586
Dec 12, 202429.8430.5329.8030.4530.451.36%4,054,375
Dec 11, 202429.8130.2029.1230.0430.045.22%4,387,819
Dec 10, 202428.7929.1628.4828.5528.55-1.11%2,739,371
Dec 9, 202429.0029.4928.8428.8728.87-0.65%2,142,745
Dec 6, 202428.9929.1328.7529.0629.061.15%2,087,614
Dec 5, 202428.6228.8928.5828.7328.730.17%1,937,348
Dec 4, 202428.9029.1028.5128.6828.68-0.17%1,703,309
Dec 3, 202428.1828.7728.1828.7328.731.27%3,293,374
Dec 2, 202427.6528.4327.5728.3728.372.57%2,347,543
Nov 29, 202428.2028.2927.6427.6627.66-1.21%1,575,422
Nov 27, 202428.4228.4527.9328.0028.00-1.30%1,388,112
Nov 26, 202428.4628.5928.1528.3728.37-0.53%2,404,683
Nov 25, 202428.2328.6428.2028.5228.521.89%3,102,950
Nov 22, 202427.6428.1727.6127.9927.991.27%2,543,252
Nov 21, 202427.0027.6726.9127.6427.642.79%2,418,943
Nov 20, 202426.6026.9326.5426.8926.890.82%2,116,438
Nov 19, 202426.0727.0226.0726.6726.671.10%3,200,929
Nov 18, 202427.0327.0826.1426.3826.38-2.51%3,295,606
Nov 15, 202427.6727.6726.9627.0627.06-2.20%2,286,809
Nov 14, 202427.8827.9627.2127.6727.67-0.86%2,890,350
Nov 13, 202427.9328.2727.7927.9127.91-0.07%2,237,526
Nov 12, 202428.0028.1727.5827.9327.93-0.85%3,074,222
Nov 11, 202427.2028.2027.1228.1728.174.18%3,776,056
Nov 8, 202427.0527.2225.2327.0427.04-3.01%7,377,627
Nov 7, 202427.7427.9927.5727.8827.88-0.07%3,921,731
Nov 6, 202427.2227.9227.1727.9027.904.65%3,861,753
Nov 5, 202426.3926.7726.2126.6626.661.64%2,609,094
Nov 4, 202426.0726.3725.8726.2326.230.96%2,179,972
Nov 1, 202425.9326.4125.9125.9825.980.50%2,172,898
Oct 31, 202426.0326.3625.8425.8525.85-1.22%2,655,056
Oct 30, 202425.7727.0925.7426.1726.171.36%3,600,043
Oct 29, 202425.1025.9025.0925.8225.822.66%2,943,071
Oct 28, 202426.1626.2825.1325.1525.15-3.27%3,633,301
Oct 25, 202425.9426.2025.8526.0026.000.81%2,749,783
Oct 24, 202425.9426.1325.7925.7925.79-1,832,428
Oct 23, 202426.2526.3225.7325.7925.79-1.86%2,333,425
Oct 22, 202426.6326.7526.2326.2826.28-1.46%2,050,059
Oct 21, 202426.4326.8326.4326.6726.670.76%2,263,854
Oct 18, 202426.4426.5426.3326.4726.470.38%2,417,513
Oct 17, 202426.2226.4326.0826.3726.370.88%1,854,276
Oct 16, 202426.2726.3626.0926.1426.14-0.49%1,571,027
Oct 15, 202425.9626.3225.7426.2726.271.27%2,979,381
Oct 14, 202426.0426.1725.6225.9425.940.15%1,898,510
Oct 11, 202425.8726.0425.7825.9025.90-1,665,466
Oct 10, 202425.7625.9925.7025.9025.900.35%2,285,879
Oct 9, 202425.4825.8425.4225.8125.811.30%2,150,020
Oct 8, 202425.3025.5825.1725.4825.480.79%2,475,424
Oct 7, 202425.3725.7925.2725.2825.28-0.35%2,168,756
Oct 4, 202425.8125.9025.2825.3725.37-0.63%3,368,910
Oct 3, 202425.0225.5625.0225.5325.531.63%2,196,364
Oct 2, 202425.0825.5625.0525.1225.120.28%2,355,927
Oct 1, 202425.4825.4825.0025.0525.05-1.49%2,552,402
Sep 30, 202425.1825.5725.1225.4325.430.47%3,116,978
Sep 27, 202425.0025.4424.9525.3125.311.32%2,168,387
Sep 26, 202425.0025.0724.7724.9824.980.64%2,290,175