Dropbox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	26.19	26.36	26.00	26.24	26.24	0.73%	3,559,277
Jan 21, 2026	25.55	26.15	25.47	26.05	26.05	2.20%	3,546,554
Jan 20, 2026	25.71	26.19	25.42	25.49	25.49	-2.45%	3,676,632
Jan 16, 2026	26.50	26.59	26.12	26.13	26.13	-1.43%	3,262,389
Jan 15, 2026	26.84	26.96	26.48	26.51	26.51	-1.23%	3,226,235
Jan 14, 2026	26.73	27.00	26.65	26.84	26.84	0.34%	3,066,104
Jan 13, 2026	27.33	27.33	26.21	26.75	26.75	-2.12%	4,421,094
Jan 12, 2026	27.33	27.57	27.13	27.33	27.33	0.18%	2,083,458
Jan 9, 2026	27.50	27.64	27.00	27.28	27.28	-0.66%	2,783,537
Jan 8, 2026	27.29	27.48	27.01	27.46	27.46	0.59%	2,870,286
Jan 7, 2026	27.06	27.41	26.94	27.30	27.30	1.15%	4,164,326
Jan 6, 2026	26.84	27.18	26.79	26.99	26.99	0.11%	2,812,965
Jan 5, 2026	26.88	27.19	26.87	26.96	26.96	0.11%	2,839,606
Jan 2, 2026	27.64	27.66	26.23	26.93	26.93	-3.13%	5,213,339
Dec 31, 2025	27.60	27.93	27.55	27.80	27.80	0.51%	3,224,807
Dec 30, 2025	27.91	28.03	27.62	27.66	27.66	-1.07%	3,440,437
Dec 29, 2025	27.88	28.06	27.81	27.96	27.96	-0.14%	3,439,287
Dec 26, 2025	28.08	28.28	27.78	28.00	28.00	-0.36%	3,014,517
Dec 24, 2025	28.05	28.20	27.93	28.10	28.10	-0.18%	2,564,759
Dec 23, 2025	28.49	28.75	27.99	28.15	28.15	-1.19%	3,673,778
Dec 22, 2025	28.85	29.03	28.46	28.49	28.49	-0.70%	2,947,898
Dec 19, 2025	28.52	28.90	28.48	28.69	28.69	0.91%	7,585,837
Dec 18, 2025	28.73	29.03	28.36	28.43	28.43	-1.04%	4,486,978
Dec 17, 2025	28.67	29.50	28.60	28.73	28.73	0.49%	4,829,341
Dec 16, 2025	27.66	28.77	27.57	28.59	28.59	2.62%	3,132,723
Dec 15, 2025	28.35	28.39	27.78	27.86	27.86	-1.62%	3,468,915
Dec 12, 2025	27.62	28.50	27.52	28.32	28.32	2.53%	5,268,112
Dec 11, 2025	27.12	28.03	27.12	27.62	27.62	1.54%	4,246,521
Dec 10, 2025	29.14	29.40	26.83	27.20	27.20	-7.55%	9,048,485
Dec 9, 2025	28.91	29.52	28.85	29.42	29.42	1.66%	2,456,439
Dec 8, 2025	29.39	29.42	28.74	28.94	28.94	-1.36%	3,594,569
Dec 5, 2025	29.68	30.02	29.31	29.34	29.34	-1.48%	2,397,493
Dec 4, 2025	30.03	30.14	29.61	29.78	29.78	-0.53%	2,261,546
Dec 3, 2025	29.47	30.03	29.44	29.94	29.94	0.77%	2,795,562
Dec 2, 2025	29.52	29.95	29.41	29.71	29.71	1.33%	2,921,130
Dec 1, 2025	29.57	29.82	29.26	29.32	29.32	-1.87%	3,077,076
Nov 28, 2025	29.64	29.92	29.63	29.88	29.88	0.71%	1,388,414
Nov 26, 2025	29.84	29.99	29.60	29.67	29.67	-0.57%	2,072,798
Nov 25, 2025	29.73	30.27	29.71	29.84	29.84	-0.13%	1,952,254
Nov 24, 2025	29.57	30.09	29.28	29.88	29.88	0.74%	4,323,498
Nov 21, 2025	28.88	29.86	28.74	29.66	29.66	2.81%	4,252,880
Nov 20, 2025	29.43	29.54	28.71	28.85	28.85	-1.16%	3,160,271
Nov 19, 2025	29.49	29.69	29.13	29.19	29.19	-0.95%	3,447,449
Nov 18, 2025	29.52	29.68	28.38	29.47	29.47	-0.77%	5,526,736
Nov 17, 2025	30.51	30.59	29.49	29.70	29.70	-2.17%	3,524,320
Nov 14, 2025	30.02	30.50	29.98	30.36	30.36	-0.13%	3,657,756
Nov 13, 2025	30.75	30.99	30.34	30.40	30.40	-1.43%	2,437,812
Nov 12, 2025	31.19	31.39	30.69	30.84	30.84	-0.85%	2,622,497
Nov 11, 2025	30.58	31.36	30.47	31.11	31.11	1.82%	4,107,029
Nov 10, 2025	31.20	31.56	30.46	30.55	30.55	-1.04%	5,212,014