Dropbox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	29.22	29.59	29.03	29.54	-	1.48%	1,441,410
Oct 7, 2025	29.48	29.63	28.87	29.11	29.11	-0.78%	2,361,371
Oct 6, 2025	29.42	29.60	28.90	29.34	29.34	-0.24%	3,355,698
Oct 3, 2025	29.72	30.24	29.39	29.41	29.41	-1.47%	2,461,201
Oct 2, 2025	29.50	29.89	29.21	29.85	29.85	1.12%	2,554,834
Oct 1, 2025	30.05	30.34	29.13	29.52	29.52	-2.28%	4,495,900
Sep 30, 2025	30.71	30.82	30.16	30.21	30.21	-1.44%	2,920,523
Sep 29, 2025	31.50	31.66	30.64	30.65	30.65	-2.47%	3,696,374
Sep 26, 2025	31.22	31.51	31.02	31.43	31.43	0.59%	2,802,629
Sep 25, 2025	31.31	31.33	30.81	31.24	31.24	-0.38%	2,103,162
Sep 24, 2025	30.99	31.38	30.75	31.36	31.36	1.95%	2,421,301
Sep 23, 2025	30.93	31.09	30.66	30.76	30.76	-0.49%	2,875,878
Sep 22, 2025	30.61	31.00	30.38	30.91	30.91	0.98%	2,771,590
Sep 19, 2025	30.77	30.95	30.28	30.61	30.61	-0.58%	10,259,112
Sep 18, 2025	31.21	31.58	30.65	30.79	30.79	-2.81%	6,476,678
Sep 17, 2025	32.37	32.40	31.29	31.68	31.68	-1.52%	4,738,361
Sep 16, 2025	31.87	32.25	31.63	32.17	32.17	0.94%	3,189,339
Sep 15, 2025	30.87	31.91	30.86	31.87	31.87	3.11%	3,306,502
Sep 12, 2025	30.92	31.24	30.78	30.91	30.91	-	2,280,728
Sep 11, 2025	30.78	31.00	30.51	30.91	30.91	0.65%	2,448,506
Sep 10, 2025	31.09	31.29	30.68	30.71	30.71	-1.57%	3,877,296
Sep 9, 2025	30.65	31.29	30.34	31.20	31.20	2.83%	4,098,100
Sep 8, 2025	29.83	30.42	29.68	30.34	30.34	1.57%	3,462,832
Sep 5, 2025	29.43	29.90	29.33	29.87	29.87	1.50%	2,144,774
Sep 4, 2025	28.92	29.46	28.53	29.43	29.43	1.59%	3,054,073
Sep 3, 2025	28.48	28.99	28.35	28.97	28.97	1.72%	2,117,269
Sep 2, 2025	28.64	28.93	28.27	28.48	28.48	-2.00%	2,964,231
Aug 29, 2025	29.01	29.21	28.85	29.06	29.06	0.47%	2,596,204
Aug 28, 2025	28.89	29.01	28.53	28.93	28.93	0.36%	3,124,738
Aug 27, 2025	28.40	28.84	28.40	28.82	28.82	2.05%	2,865,763
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