Skip to main content
logo
Dropbox, Inc. (DBX)
NASDAQ: DBX · Real-Time Price · USD
24.41
-0.57 (-2.28%)
At close: Feb 11, 2026, 4:00 PM EST
24.42
+0.01 (0.04%)
After-hours: Feb 11, 2026, 7:53 PM EST

Dropbox Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202625.0225.2024.1724.4124.41-2.28%4,385,950
Feb 10, 202624.8625.2924.8324.9824.980.40%2,951,036
Feb 9, 202624.9325.1024.6024.8824.88-0.48%4,029,527
Feb 6, 202624.6925.2324.5225.0025.002.29%4,739,599
Feb 5, 202625.1325.5124.4224.4424.44-2.67%6,026,054
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
Dec 17, 202528.6729.5028.6028.7328.730.49%4,829,341
Dec 16, 202527.6628.7727.5728.5928.592.62%3,132,723
Dec 15, 202528.3528.3927.7827.8627.86-1.62%3,468,915
Dec 12, 202527.6228.5027.5228.3228.322.53%5,268,112
Dec 11, 202527.1228.0327.1227.6227.621.54%4,246,521
Dec 10, 202529.1429.4026.8327.2027.20-7.55%9,048,485
Dec 9, 202528.9129.5228.8529.4229.421.66%2,456,439
Dec 8, 202529.3929.4228.7428.9428.94-1.36%3,594,569
Dec 5, 202529.6830.0229.3129.3429.34-1.48%2,397,493
Dec 4, 202530.0330.1429.6129.7829.78-0.53%2,261,546
Dec 3, 202529.4730.0329.4429.9429.940.77%2,795,562
Dec 2, 202529.5229.9529.4129.7129.711.33%2,921,130
Dec 1, 202529.5729.8229.2629.3229.32-1.87%3,077,076