Dropbox, Inc. (DBX)
NASDAQ: DBX · Real-Time Price · USD
28.84
+0.12 (0.42%)
Jun 24, 2025, 4:00 PM - Market closed
Dropbox Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 16, 2025 | 28.16 | 28.70 | 28.09 | 28.65 | 28.65 | 1.99% | 3,630,650 |
Jun 13, 2025 | 27.75 | 28.33 | 27.68 | 28.09 | 28.09 | 0.14% | 3,202,713 |
Jun 12, 2025 | 28.32 | 28.49 | 27.94 | 28.05 | 28.05 | -1.13% | 3,858,523 |
Jun 11, 2025 | 28.89 | 28.89 | 28.07 | 28.37 | 28.37 | -1.97% | 3,597,360 |
Jun 10, 2025 | 29.44 | 29.62 | 28.87 | 28.94 | 28.94 | -1.80% | 2,803,051 |
Jun 9, 2025 | 29.47 | 29.62 | 29.29 | 29.47 | 29.47 | - | 3,358,725 |
Jun 6, 2025 | 29.72 | 29.81 | 29.35 | 29.47 | 29.47 | -0.14% | 2,572,802 |
Jun 5, 2025 | 29.34 | 29.78 | 29.26 | 29.51 | 29.51 | 1.06% | 3,745,452 |
Jun 4, 2025 | 29.45 | 29.64 | 29.11 | 29.20 | 29.20 | -1.12% | 2,986,857 |
Jun 3, 2025 | 29.12 | 29.56 | 28.89 | 29.53 | 29.53 | 1.41% | 3,474,597 |
Jun 2, 2025 | 28.81 | 29.26 | 28.79 | 29.12 | 29.12 | 0.90% | 2,533,989 |
May 30, 2025 | 28.78 | 28.95 | 28.49 | 28.86 | 28.86 | 0.66% | 3,236,437 |
May 29, 2025 | 28.67 | 28.75 | 28.33 | 28.67 | 28.67 | 0.03% | 3,298,362 |
May 28, 2025 | 28.41 | 28.91 | 28.39 | 28.66 | 28.66 | 0.88% | 2,688,341 |
May 27, 2025 | 28.89 | 28.89 | 28.15 | 28.41 | 28.41 | -0.63% | 3,827,084 |
May 23, 2025 | 28.44 | 28.85 | 28.41 | 28.59 | 28.59 | -0.52% | 2,825,996 |
May 22, 2025 | 28.59 | 28.87 | 28.44 | 28.74 | 28.74 | 0.52% | 2,471,557 |
May 21, 2025 | 28.46 | 29.06 | 28.44 | 28.59 | 28.59 | -0.28% | 3,158,403 |
May 20, 2025 | 28.56 | 28.78 | 28.49 | 28.67 | 28.67 | -0.10% | 3,067,255 |
May 19, 2025 | 28.59 | 28.80 | 28.47 | 28.70 | 28.70 | -0.73% | 3,371,713 |
May 16, 2025 | 29.23 | 29.43 | 28.74 | 28.91 | 28.91 | -1.87% | 6,113,433 |
May 15, 2025 | 29.53 | 29.66 | 29.32 | 29.46 | 29.46 | -0.51% | 2,893,673 |
May 14, 2025 | 29.59 | 29.90 | 29.44 | 29.61 | 29.61 | -0.30% | 3,326,321 |
May 13, 2025 | 29.44 | 29.93 | 29.33 | 29.70 | 29.70 | 1.40% | 3,924,699 |
May 12, 2025 | 30.00 | 30.27 | 29.04 | 29.29 | 29.29 | -0.58% | 4,317,325 |
May 9, 2025 | 30.27 | 30.40 | 29.32 | 29.46 | 29.46 | -0.77% | 5,041,265 |
May 8, 2025 | 29.50 | 29.94 | 29.32 | 29.69 | 29.69 | 0.95% | 4,793,406 |
May 7, 2025 | 28.82 | 29.43 | 28.82 | 29.41 | 29.41 | 2.08% | 4,433,578 |
May 6, 2025 | 28.66 | 29.20 | 28.64 | 28.81 | 28.81 | -0.59% | 3,321,467 |
May 5, 2025 | 28.37 | 29.27 | 28.31 | 28.98 | 28.98 | 1.29% | 3,367,457 |
May 2, 2025 | 29.14 | 29.20 | 28.61 | 28.61 | 28.61 | -0.80% | 4,139,940 |
May 1, 2025 | 28.82 | 29.18 | 28.51 | 28.84 | 28.84 | 1.02% | 3,565,935 |
Apr 30, 2025 | 28.11 | 28.61 | 28.04 | 28.55 | 28.55 | -0.42% | 3,412,609 |
Apr 29, 2025 | 28.33 | 28.80 | 28.23 | 28.67 | 28.67 | 0.92% | 2,854,609 |
Apr 28, 2025 | 28.59 | 28.85 | 28.19 | 28.41 | 28.41 | -0.59% | 2,535,666 |
Apr 25, 2025 | 28.33 | 28.70 | 28.21 | 28.58 | 28.58 | 0.78% | 2,443,596 |
Apr 24, 2025 | 27.60 | 28.39 | 27.44 | 28.36 | 28.36 | 3.16% | 3,539,526 |
Apr 23, 2025 | 27.89 | 28.16 | 27.09 | 27.49 | 27.49 | 0.40% | 4,207,109 |
Apr 22, 2025 | 26.88 | 27.45 | 26.63 | 27.38 | 27.38 | 2.66% | 4,158,446 |
Apr 21, 2025 | 26.98 | 27.08 | 26.52 | 26.67 | 26.67 | -1.62% | 3,293,632 |
Apr 17, 2025 | 26.92 | 27.16 | 26.77 | 27.11 | 27.11 | 1.04% | 2,779,091 |
Apr 16, 2025 | 26.62 | 27.30 | 26.50 | 26.83 | 26.83 | -0.37% | 3,320,899 |
Apr 15, 2025 | 26.82 | 27.06 | 26.07 | 26.93 | 26.93 | 0.71% | 3,088,728 |
Apr 14, 2025 | 27.49 | 27.55 | 26.45 | 26.74 | 26.74 | -1.26% | 3,464,880 |
Apr 11, 2025 | 26.68 | 27.30 | 26.19 | 27.08 | 27.08 | - | 4,029,064 |