Dropbox, Inc. (DBX)
NASDAQ: DBX · Real-Time Price · USD
30.51
-0.02 (-0.05%)
Dec 30, 2024, 12:46 PM EST - Market open
Dropbox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 30.73 | 30.86 | 30.25 | 30.52 | 30.52 | -0.75% | 1,998,303 |
| Dec 26, 2024 | 30.72 | 30.90 | 30.57 | 30.75 | 30.75 | -0.03% | 1,939,415 |
| Dec 24, 2024 | 30.42 | 30.80 | 30.32 | 30.76 | 30.76 | 1.15% | 1,290,355 |
| Dec 23, 2024 | 30.25 | 30.63 | 30.03 | 30.41 | 30.41 | 0.53% | 2,237,559 |
| Dec 20, 2024 | 29.65 | 30.56 | 29.56 | 30.25 | 30.25 | 1.54% | 10,038,111 |
| Dec 19, 2024 | 29.83 | 30.21 | 29.75 | 29.79 | 29.79 | 1.53% | 2,960,644 |
| Dec 18, 2024 | 30.73 | 30.87 | 29.32 | 29.34 | 29.34 | -4.74% | 4,245,272 |
| Dec 17, 2024 | 30.63 | 30.99 | 30.40 | 30.80 | 30.80 | 1.15% | 3,063,775 |
| Dec 16, 2024 | 29.62 | 30.81 | 29.62 | 30.45 | 30.45 | 2.28% | 3,728,095 |
| Dec 13, 2024 | 30.40 | 30.71 | 29.70 | 29.77 | 29.77 | -2.23% | 3,832,586 |
| Dec 12, 2024 | 29.84 | 30.53 | 29.80 | 30.45 | 30.45 | 1.36% | 4,054,375 |
| Dec 11, 2024 | 29.81 | 30.20 | 29.12 | 30.04 | 30.04 | 5.22% | 4,387,819 |
| Dec 10, 2024 | 28.79 | 29.16 | 28.48 | 28.55 | 28.55 | -1.11% | 2,739,371 |
| Dec 9, 2024 | 29.00 | 29.49 | 28.84 | 28.87 | 28.87 | -0.65% | 2,142,745 |
| Dec 6, 2024 | 28.99 | 29.13 | 28.75 | 29.06 | 29.06 | 1.15% | 2,087,614 |
| Dec 5, 2024 | 28.62 | 28.89 | 28.58 | 28.73 | 28.73 | 0.17% | 1,937,348 |
| Dec 4, 2024 | 28.90 | 29.10 | 28.51 | 28.68 | 28.68 | -0.17% | 1,703,309 |
| Dec 3, 2024 | 28.18 | 28.77 | 28.18 | 28.73 | 28.73 | 1.27% | 3,293,374 |
| Dec 2, 2024 | 27.65 | 28.43 | 27.57 | 28.37 | 28.37 | 2.57% | 2,347,543 |
| Nov 29, 2024 | 28.20 | 28.29 | 27.64 | 27.66 | 27.66 | -1.21% | 1,575,422 |
| Nov 27, 2024 | 28.42 | 28.45 | 27.93 | 28.00 | 28.00 | -1.30% | 1,388,112 |
| Nov 26, 2024 | 28.46 | 28.59 | 28.15 | 28.37 | 28.37 | -0.53% | 2,404,683 |
| Nov 25, 2024 | 28.23 | 28.64 | 28.20 | 28.52 | 28.52 | 1.89% | 3,102,950 |
| Nov 22, 2024 | 27.64 | 28.17 | 27.61 | 27.99 | 27.99 | 1.27% | 2,543,252 |
| Nov 21, 2024 | 27.00 | 27.67 | 26.91 | 27.64 | 27.64 | 2.79% | 2,418,943 |
| Nov 20, 2024 | 26.60 | 26.93 | 26.54 | 26.89 | 26.89 | 0.82% | 2,116,438 |
| Nov 19, 2024 | 26.07 | 27.02 | 26.07 | 26.67 | 26.67 | 1.10% | 3,200,929 |
| Nov 18, 2024 | 27.03 | 27.08 | 26.14 | 26.38 | 26.38 | -2.51% | 3,295,606 |
| Nov 15, 2024 | 27.67 | 27.67 | 26.96 | 27.06 | 27.06 | -2.20% | 2,286,809 |
| Nov 14, 2024 | 27.88 | 27.96 | 27.21 | 27.67 | 27.67 | -0.86% | 2,890,350 |
| Nov 13, 2024 | 27.93 | 28.27 | 27.79 | 27.91 | 27.91 | -0.07% | 2,237,526 |
| Nov 12, 2024 | 28.00 | 28.17 | 27.58 | 27.93 | 27.93 | -0.85% | 3,074,222 |
| Nov 11, 2024 | 27.20 | 28.20 | 27.12 | 28.17 | 28.17 | 4.18% | 3,776,056 |
| Nov 8, 2024 | 27.05 | 27.22 | 25.23 | 27.04 | 27.04 | -3.01% | 7,377,627 |
| Nov 7, 2024 | 27.74 | 27.99 | 27.57 | 27.88 | 27.88 | -0.07% | 3,921,731 |
| Nov 6, 2024 | 27.22 | 27.92 | 27.17 | 27.90 | 27.90 | 4.65% | 3,861,753 |
| Nov 5, 2024 | 26.39 | 26.77 | 26.21 | 26.66 | 26.66 | 1.64% | 2,609,094 |
| Nov 4, 2024 | 26.07 | 26.37 | 25.87 | 26.23 | 26.23 | 0.96% | 2,179,972 |
| Nov 1, 2024 | 25.93 | 26.41 | 25.91 | 25.98 | 25.98 | 0.50% | 2,172,898 |
| Oct 31, 2024 | 26.03 | 26.36 | 25.84 | 25.85 | 25.85 | -1.22% | 2,655,056 |
| Oct 30, 2024 | 25.77 | 27.09 | 25.74 | 26.17 | 26.17 | 1.36% | 3,600,043 |
| Oct 29, 2024 | 25.10 | 25.90 | 25.09 | 25.82 | 25.82 | 2.66% | 2,943,071 |
| Oct 28, 2024 | 26.16 | 26.28 | 25.13 | 25.15 | 25.15 | -3.27% | 3,633,301 |
| Oct 25, 2024 | 25.94 | 26.20 | 25.85 | 26.00 | 26.00 | 0.81% | 2,749,783 |
| Oct 24, 2024 | 25.94 | 26.13 | 25.79 | 25.79 | 25.79 | - | 1,832,428 |
| Oct 23, 2024 | 26.25 | 26.32 | 25.73 | 25.79 | 25.79 | -1.86% | 2,333,425 |
| Oct 22, 2024 | 26.63 | 26.75 | 26.23 | 26.28 | 26.28 | -1.46% | 2,050,059 |
| Oct 21, 2024 | 26.43 | 26.83 | 26.43 | 26.67 | 26.67 | 0.76% | 2,263,854 |
| Oct 18, 2024 | 26.44 | 26.54 | 26.33 | 26.47 | 26.47 | 0.38% | 2,417,513 |
| Oct 17, 2024 | 26.22 | 26.43 | 26.08 | 26.37 | 26.37 | 0.88% | 1,854,276 |
| Oct 16, 2024 | 26.27 | 26.36 | 26.09 | 26.14 | 26.14 | -0.49% | 1,571,027 |
| Oct 15, 2024 | 25.96 | 26.32 | 25.74 | 26.27 | 26.27 | 1.27% | 2,979,381 |
| Oct 14, 2024 | 26.04 | 26.17 | 25.62 | 25.94 | 25.94 | 0.15% | 1,898,510 |
| Oct 11, 2024 | 25.87 | 26.04 | 25.78 | 25.90 | 25.90 | - | 1,665,466 |
| Oct 10, 2024 | 25.76 | 25.99 | 25.70 | 25.90 | 25.90 | 0.35% | 2,285,879 |
| Oct 9, 2024 | 25.48 | 25.84 | 25.42 | 25.81 | 25.81 | 1.30% | 2,150,020 |
| Oct 8, 2024 | 25.30 | 25.58 | 25.17 | 25.48 | 25.48 | 0.79% | 2,475,424 |
| Oct 7, 2024 | 25.37 | 25.79 | 25.27 | 25.28 | 25.28 | -0.35% | 2,168,756 |
| Oct 4, 2024 | 25.81 | 25.90 | 25.28 | 25.37 | 25.37 | -0.63% | 3,368,910 |
| Oct 3, 2024 | 25.02 | 25.56 | 25.02 | 25.53 | 25.53 | 1.63% | 2,196,364 |
| Oct 2, 2024 | 25.08 | 25.56 | 25.05 | 25.12 | 25.12 | 0.28% | 2,355,927 |
| Oct 1, 2024 | 25.48 | 25.48 | 25.00 | 25.05 | 25.05 | -1.49% | 2,552,402 |
| Sep 30, 2024 | 25.18 | 25.57 | 25.12 | 25.43 | 25.43 | 0.47% | 3,116,978 |
| Sep 27, 2024 | 25.00 | 25.44 | 24.95 | 25.31 | 25.31 | 1.32% | 2,168,387 |
| Sep 26, 2024 | 25.00 | 25.07 | 24.77 | 24.98 | 24.98 | 0.64% | 2,290,175 |
| Sep 25, 2024 | 24.89 | 25.12 | 24.72 | 24.82 | 24.82 | -0.44% | 2,213,167 |
| Sep 24, 2024 | 24.82 | 25.01 | 24.77 | 24.93 | 24.93 | 0.56% | 2,978,751 |
| Sep 23, 2024 | 24.82 | 24.88 | 24.59 | 24.79 | 24.79 | 0.36% | 1,836,076 |
| Sep 20, 2024 | 24.36 | 24.81 | 24.35 | 24.70 | 24.70 | 0.94% | 6,967,521 |
| Sep 19, 2024 | 24.95 | 25.00 | 24.25 | 24.47 | 24.47 | -0.08% | 3,773,987 |
| Sep 18, 2024 | 24.55 | 24.88 | 24.42 | 24.49 | 24.49 | -0.57% | 2,224,647 |
| Sep 17, 2024 | 24.99 | 25.01 | 24.52 | 24.63 | 24.63 | -1.00% | 2,317,832 |
| Sep 16, 2024 | 24.59 | 25.03 | 24.56 | 24.88 | 24.88 | 1.18% | 2,691,120 |
| Sep 13, 2024 | 24.35 | 24.92 | 24.30 | 24.59 | 24.59 | 1.32% | 2,650,790 |
| Sep 12, 2024 | 24.25 | 24.37 | 24.08 | 24.27 | 24.27 | 0.50% | 2,488,922 |
| Sep 11, 2024 | 23.38 | 24.18 | 23.34 | 24.15 | 24.15 | 3.29% | 2,893,667 |
| Sep 10, 2024 | 23.28 | 23.71 | 23.25 | 23.38 | 23.38 | 1.04% | 3,039,192 |
| Sep 9, 2024 | 23.05 | 23.45 | 22.72 | 23.14 | 23.14 | 0.17% | 3,202,840 |
| Sep 6, 2024 | 23.61 | 23.92 | 23.09 | 23.10 | 23.10 | -2.28% | 3,149,331 |
| Sep 5, 2024 | 23.71 | 23.81 | 23.56 | 23.64 | 23.64 | -0.55% | 2,680,176 |
| Sep 4, 2024 | 23.86 | 24.09 | 23.73 | 23.77 | 23.77 | -0.96% | 3,026,648 |
| Sep 3, 2024 | 25.01 | 25.02 | 23.91 | 24.00 | 24.00 | -4.53% | 4,281,723 |
| Aug 30, 2024 | 25.11 | 25.30 | 24.98 | 25.14 | 25.14 | 0.24% | 4,752,499 |
| Aug 29, 2024 | 24.52 | 25.22 | 24.44 | 25.08 | 25.08 | 2.87% | 3,396,067 |
| Aug 28, 2024 | 24.35 | 24.55 | 24.02 | 24.38 | 24.38 | -0.25% | 2,794,979 |
| Aug 27, 2024 | 24.07 | 24.52 | 24.07 | 24.44 | 24.44 | 0.66% | 2,002,982 |
| Aug 26, 2024 | 24.29 | 24.53 | 24.20 | 24.28 | 24.28 | -0.21% | 2,265,684 |
| Aug 23, 2024 | 24.19 | 24.39 | 24.07 | 24.33 | 24.33 | 1.67% | 2,645,856 |
| Aug 22, 2024 | 24.30 | 24.61 | 23.91 | 23.93 | 23.93 | -1.64% | 3,168,196 |
| Aug 21, 2024 | 23.75 | 24.35 | 23.60 | 24.33 | 24.33 | 2.57% | 3,761,857 |
| Aug 20, 2024 | 23.54 | 23.86 | 23.46 | 23.72 | 23.72 | 0.47% | 3,232,290 |
| Aug 19, 2024 | 22.94 | 23.62 | 22.91 | 23.61 | 23.61 | 3.24% | 3,045,192 |
| Aug 16, 2024 | 22.54 | 23.04 | 22.43 | 22.87 | 22.87 | 0.31% | 3,981,063 |
| Aug 15, 2024 | 22.68 | 22.90 | 22.61 | 22.80 | 22.80 | 1.51% | 2,744,016 |
| Aug 14, 2024 | 22.44 | 22.61 | 22.32 | 22.46 | 22.46 | -0.09% | 2,590,970 |
| Aug 13, 2024 | 21.92 | 22.74 | 21.84 | 22.48 | 22.48 | 2.70% | 4,014,226 |
| Aug 12, 2024 | 22.48 | 22.56 | 21.82 | 21.89 | 21.89 | -2.45% | 4,546,391 |
| Aug 9, 2024 | 22.50 | 23.20 | 21.89 | 22.44 | 22.44 | 3.27% | 6,010,756 |
| Aug 8, 2024 | 21.72 | 22.01 | 21.59 | 21.73 | 21.73 | 0.23% | 4,388,587 |
| Aug 7, 2024 | 21.75 | 22.13 | 21.56 | 21.68 | 21.68 | 1.21% | 2,980,232 |