Dropbox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	28.40	28.84	28.40	28.67	-	1.50%	1,384,434
Aug 26, 2025	28.45	28.63	28.15	28.24	28.24	-0.86%	4,756,484
Aug 25, 2025	28.77	28.81	28.48	28.49	28.49	-1.16%	2,064,385
Aug 22, 2025	28.49	28.91	28.31	28.82	28.82	1.77%	2,372,209
Aug 21, 2025	28.21	28.41	28.05	28.32	28.32	-0.35%	2,146,792
Aug 20, 2025	28.26	28.76	28.24	28.42	28.42	0.46%	3,780,961
Aug 19, 2025	27.90	28.42	27.83	28.29	28.29	1.40%	4,018,810
Aug 18, 2025	27.61	27.91	27.01	27.90	27.90	0.29%	5,761,865
Aug 15, 2025	27.85	28.19	27.75	27.82	27.82	0.32%	3,517,305
Aug 14, 2025	27.95	28.11	27.70	27.73	27.73	-1.42%	2,633,012
Aug 13, 2025	27.44	28.15	27.31	28.13	28.13	2.93%	3,898,663
Aug 12, 2025	26.88	27.40	26.75	27.33	27.33	1.71%	2,512,522
Aug 11, 2025	26.91	27.44	26.74	26.87	26.87	-0.15%	3,804,856
Aug 8, 2025	27.33	27.89	26.54	26.91	26.91	2.71%	7,159,458
Aug 7, 2025	26.65	26.79	25.75	26.20	26.20	-1.17%	4,924,323
Aug 6, 2025	26.23	26.63	26.18	26.51	26.51	1.45%	3,604,449
Aug 5, 2025	26.64	26.71	26.11	26.13	26.13	-2.06%	3,316,160
Aug 4, 2025	26.65	26.87	26.56	26.68	26.68	0.83%	2,383,064
Aug 1, 2025	27.08	27.11	26.33	26.46	26.46	-2.61%	4,328,635
Jul 31, 2025	27.60	27.63	27.14	27.17	27.17	-1.38%	2,600,744
Jul 30, 2025	27.83	27.93	27.35	27.55	27.55	-1.40%	3,235,701
Jul 29, 2025	28.28	28.44	27.76	27.94	27.94	-0.57%	3,087,865
Jul 28, 2025	27.88	28.18	27.80	28.10	28.10	1.19%	1,944,280
Jul 25, 2025	27.93	28.06	27.70	27.77	27.77	-0.50%	2,692,788
Jul 24, 2025	28.02	28.11	27.87	27.91	27.91	-0.85%	2,759,130
Jul 23, 2025	27.93	28.16	27.63	28.15	28.15	0.97%	2,234,775
Jul 22, 2025	27.23	27.91	27.16	27.88	27.88	2.42%	2,698,778
Jul 21, 2025	27.06	27.38	27.06	27.22	27.22	0.61%	2,287,033
Jul 18, 2025	27.00	27.08	26.69	27.06	27.06	0.46%	2,160,318
Jul 17, 2025	26.84	26.98	26.69	26.93	26.93	0.56%	2,972,918
Jul 16, 2025	26.72	26.87	26.41	26.78	26.78	0.75%	6,196,334
Jul 15, 2025	27.05	27.16	26.54	26.58	26.58	-1.88%	4,359,585
Jul 14, 2025	26.65	27.27	26.65	27.09	27.09	1.80%	3,385,100
Jul 11, 2025	27.25	27.37	26.52	26.61	26.61	-2.60%	2,712,958
Jul 10, 2025	27.59	27.76	27.21	27.32	27.32	-1.30%	3,580,693
Jul 9, 2025	27.37	27.75	27.27	27.68	27.68	1.17%	2,976,165
Jul 8, 2025	27.43	27.65	27.22	27.36	27.36	-0.18%	4,114,704
Jul 7, 2025	27.91	27.94	27.30	27.41	27.41	-2.11%	3,290,511
Jul 3, 2025	27.54	28.23	27.42	28.00	28.00	1.63%	2,351,807
Jul 2, 2025	27.52	27.77	27.28	27.55	27.55	-0.54%	4,449,580
Jul 1, 2025	28.43	28.44	27.66	27.70	27.70	-3.15%	4,907,013
Jun 30, 2025	28.44	28.70	28.17	28.60	28.60	1.71%	3,520,142
Jun 27, 2025	28.08	28.15	27.66	28.12	28.12	0.46%	5,986,327
Jun 26, 2025	28.65	28.65	27.85	27.99	27.99	-1.93%	3,624,655
Jun 25, 2025	28.79	29.08	28.48	28.54	28.54	-1.04%	2,591,949
Jun 24, 2025	28.88	29.04	28.52	28.84	28.84	0.42%	2,980,760
Jun 23, 2025	28.62	28.78	28.31	28.72	28.72	0.07%	2,609,431
Jun 20, 2025	28.33	28.75	28.24	28.70	28.70	1.34%	9,148,446
Jun 18, 2025	29.07	29.10	28.20	28.32	28.32	-2.18%	3,134,763
Jun 17, 2025	28.49	29.03	28.34	28.95	28.95	1.05%	2,994,888