Skip to main content
Dropbox, Inc. (DBX)
NASDAQ: DBX · Real-Time Price · USD
26.56
-0.38 (-1.39%)
At close: Mar 28, 2025, 4:00 PM
26.05
-0.51 (-1.91%)
After-hours: Mar 28, 2025, 6:22 PM EDT

Dropbox Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202526.8927.0526.3726.5626.56-1.39%2,890,731
Mar 27, 202526.8027.0226.5326.9426.940.39%3,174,484
Mar 26, 202527.2027.2226.4926.8326.83-1.51%4,075,018
Mar 25, 202527.1627.6727.1627.2427.240.41%6,271,579
Mar 24, 202526.8527.2226.6627.1327.132.38%4,142,382
Mar 21, 202526.1126.6526.0026.5026.500.49%13,899,840
Mar 20, 202526.6126.8626.3326.3726.37-1.42%4,272,322
Mar 19, 202526.5327.0226.4226.7526.751.36%3,537,856
Mar 18, 202526.0726.5226.0026.3926.390.42%4,494,421
Mar 17, 202525.5626.4125.3426.2826.282.58%3,852,358
Mar 14, 202524.9325.6424.7525.6225.624.36%3,736,357
Mar 13, 202525.2625.2624.4624.5524.55-2.77%4,411,367
Mar 12, 202525.7625.7925.2125.2525.25-0.12%3,768,334
Mar 11, 202525.5725.9525.1425.2825.28-1.25%4,250,577
Mar 10, 202525.9626.1525.4225.6025.60-3.10%4,369,382
Mar 7, 202525.5826.4425.3926.4226.423.08%4,208,349
Mar 6, 202526.0726.3125.6125.6325.63-2.62%3,873,921
Mar 5, 202526.3526.6526.0826.3226.32-3,871,793
Mar 4, 202525.6526.5625.6226.3226.321.62%4,411,767
Mar 3, 202526.2726.3625.7425.9025.90-0.31%3,980,143
Feb 28, 202525.9926.2025.5925.9825.980.12%5,995,712
Feb 27, 202526.8126.8825.8925.9525.95-2.41%4,143,177
Feb 26, 202526.7227.2726.5226.5926.590.64%5,053,936
Feb 25, 202526.2426.9225.9326.4226.420.61%8,121,396
Feb 24, 202526.4327.3026.2126.2626.26-1.76%8,770,201
Feb 21, 202529.5330.1026.5726.7326.73-16.15%16,501,354
Feb 20, 202532.5232.5531.5031.8831.88-2.42%6,758,858
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