Dropbox, Inc. (DBX)
NASDAQ: DBX · Real-Time Price · USD
29.29
+0.18 (0.62%)
Oct 28, 2025, 4:00 PM EDT - Market closed

Dropbox Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202529.2329.3128.9829.2929.290.62%1,886,077
Oct 27, 202529.5129.6829.1029.1129.11-0.85%2,389,092
Oct 24, 202529.5529.7229.2029.3629.360.03%2,480,424
Oct 23, 202529.3629.5229.1729.3529.350.27%2,921,055
Oct 22, 202529.7929.8929.2029.2729.27-1.84%3,015,247
Oct 21, 202529.2829.9029.0429.8229.821.81%2,267,984
Oct 20, 202529.0929.3928.7329.2929.290.64%2,390,028
Oct 17, 202528.3529.1828.2629.1129.112.55%2,591,741
Oct 16, 202529.0029.2528.2428.3828.38-1.97%3,110,038
Oct 15, 202528.6229.0028.5328.9528.951.94%2,749,443
Oct 14, 202528.3528.7228.2828.4028.40-0.91%2,362,183
Oct 13, 202528.3028.7127.7428.6628.661.85%2,735,151
Oct 10, 202529.0929.1628.0628.1428.14-3.53%3,280,879
Oct 9, 202529.5529.5729.1629.1729.17-1.32%1,736,111
Oct 8, 202529.2229.6329.0329.5629.561.55%2,065,180
Oct 7, 202529.4829.6328.8729.1129.11-0.78%2,361,371
Oct 6, 202529.4229.6028.9029.3429.34-0.24%3,355,698
Oct 3, 202529.7230.2429.3929.4129.41-1.47%2,461,201
Oct 2, 202529.5029.8929.2129.8529.851.12%2,554,834
Oct 1, 202530.0530.3429.1329.5229.52-2.28%4,495,900
Sep 30, 202530.7130.8230.1630.2130.21-1.44%2,920,523
Sep 29, 202531.5031.6630.6430.6530.65-2.47%3,696,374
Sep 26, 202531.2231.5131.0231.4331.430.59%2,802,629
Sep 25, 202531.3131.3330.8131.2431.24-0.38%2,103,162
Sep 24, 202530.9931.3830.7531.3631.361.95%2,421,301
Sep 23, 202530.9331.0930.6630.7630.76-0.49%2,875,878
Sep 22, 202530.6131.0030.3830.9130.910.98%2,771,590
Sep 19, 202530.7730.9530.2830.6130.61-0.58%10,259,112
Sep 18, 202531.2131.5830.6530.7930.79-2.81%6,476,678
Sep 17, 202532.3732.4031.2931.6831.68-1.52%4,738,361
Sep 16, 202531.8732.2531.6332.1732.170.94%3,189,339
Sep 15, 202530.8731.9130.8631.8731.873.11%3,306,502
Sep 12, 202530.9231.2430.7830.9130.91-2,280,728
Sep 11, 202530.7831.0030.5130.9130.910.65%2,448,506
Sep 10, 202531.0931.2930.6830.7130.71-1.57%3,877,296
Sep 9, 202530.6531.2930.3431.2031.202.83%4,098,100
Sep 8, 202529.8330.4229.6830.3430.341.57%3,462,832
Sep 5, 202529.4329.9029.3329.8729.871.50%2,144,774
Sep 4, 202528.9229.4628.5329.4329.431.59%3,054,073
Sep 3, 202528.4828.9928.3528.9728.971.72%2,117,269
Sep 2, 202528.6428.9328.2728.4828.48-2.00%2,964,231
Aug 29, 202529.0129.2128.8529.0629.060.47%2,596,204
Aug 28, 202528.8929.0128.5328.9328.930.36%3,124,738
Aug 27, 202528.4028.8428.4028.8228.822.05%2,865,763
Aug 26, 202528.4528.6328.1528.2428.24-0.86%4,756,484
Aug 25, 202528.7728.8128.4828.4928.49-1.16%2,064,385
Aug 22, 202528.4928.9128.3128.8228.821.77%2,372,209
Aug 21, 202528.2128.4128.0528.3228.32-0.35%2,146,792
Aug 20, 202528.2628.7628.2428.4228.420.46%3,780,961
Aug 19, 202527.9028.4227.8328.2928.291.40%4,018,810