Skip to main content
logo
Dropbox, Inc. (DBX)
NASDAQ: DBX · Real-Time Price · USD
26.17
+1.21 (4.85%)
At close: Mar 3, 2026, 4:00 PM EST
26.20
+0.03 (0.11%)
Pre-market: Mar 4, 2026, 5:35 AM EST

Dropbox Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202624.8726.2324.7726.1726.174.85%5,997,467
Mar 2, 202624.5925.1624.5524.9624.96-0.12%4,153,019
Feb 27, 202624.5125.0324.3724.9924.990.60%6,007,672
Feb 26, 202624.5825.3024.3324.8424.841.68%5,750,695
Feb 25, 202624.1524.5423.9024.4324.430.62%3,481,517
Feb 24, 202624.5025.4724.0124.2824.28-0.90%6,319,455
Feb 23, 202624.9925.2423.9924.5024.50-3.85%7,967,407
Feb 20, 202624.0825.5523.6825.4825.483.03%7,343,965
Feb 19, 202624.6424.9324.3824.7324.730.20%6,557,749
Feb 18, 202624.4924.8424.2724.6824.680.82%3,585,191
Feb 17, 202624.5624.7024.1524.4824.48-0.20%5,128,884
Feb 13, 202624.3324.7724.3024.5324.530.95%3,545,623
Feb 12, 202624.4324.7123.6324.3024.30-0.45%4,677,934
Feb 11, 202625.0225.2024.1724.4124.41-2.28%4,386,159
Feb 10, 202624.8625.2924.8324.9824.980.40%2,951,336
Feb 9, 202624.9325.1024.6024.8824.88-0.48%4,029,637
Feb 6, 202624.6925.2324.5225.0025.002.29%4,739,599
Feb 5, 202625.1325.5124.4224.4424.44-2.67%6,027,538
Feb 4, 202624.9325.3624.8025.1125.11-6,728,468
Feb 3, 202625.2025.2724.4125.1125.11-2.14%7,816,103
Feb 2, 202625.4525.9125.3125.6625.660.71%4,202,877
Jan 30, 202625.7925.8425.4725.4825.48-1.36%3,808,093
Jan 29, 202626.0026.2525.6025.8325.83-1.52%6,451,396
Jan 28, 202626.5726.6726.1826.2326.23-1.13%3,403,323
Jan 27, 202626.6626.7426.2026.5326.53-0.19%3,056,668
Jan 26, 202626.4526.8126.4226.5826.581.06%3,015,687
Jan 23, 202626.2626.6126.2126.3026.300.23%2,298,352
Jan 22, 202626.1926.3626.0026.2426.240.73%3,559,285
Jan 21, 202625.5526.1525.4726.0526.052.20%3,546,554
Jan 20, 202625.7126.1925.4225.4925.49-2.45%3,676,632
Jan 16, 202626.5026.5926.1226.1326.13-1.43%3,262,389
Jan 15, 202626.8426.9626.4826.5126.51-1.23%3,226,235
Jan 14, 202626.7327.0026.6526.8426.840.34%3,066,104
Jan 13, 202627.3327.3326.2126.7526.75-2.12%4,421,094
Jan 12, 202627.3327.5727.1327.3327.330.18%2,083,458
Jan 9, 202627.5027.6427.0027.2827.28-0.66%2,783,537
Jan 8, 202627.2927.4827.0127.4627.460.59%2,870,286
Jan 7, 202627.0627.4126.9427.3027.301.15%4,164,326
Jan 6, 202626.8427.1826.7926.9926.990.11%2,812,965
Jan 5, 202626.8827.1926.8726.9626.960.11%2,839,606
Jan 2, 202627.6427.6626.2326.9326.93-3.13%5,213,339
Dec 31, 202527.6027.9327.5527.8027.800.51%3,224,807
Dec 30, 202527.9128.0327.6227.6627.66-1.07%3,440,437
Dec 29, 202527.8828.0627.8127.9627.96-0.14%3,439,287
Dec 26, 202528.0828.2827.7828.0028.00-0.36%3,014,517
Dec 24, 202528.0528.2027.9328.1028.10-0.18%2,564,759
Dec 23, 202528.4928.7527.9928.1528.15-1.19%3,673,778
Dec 22, 202528.8529.0328.4628.4928.49-0.70%2,947,898
Dec 19, 202528.5228.9028.4828.6928.690.91%7,585,837
Dec 18, 202528.7329.0328.3628.4328.43-1.04%4,486,978