Skip to main content
logo
Dropbox, Inc. (DBX)
NASDAQ: DBX · Real-Time Price · USD
28.85
+0.34 (1.19%)
At close: Jul 7, 2026, 4:00 PM EDT
28.53
-0.32 (-1.11%)
After-hours: Jul 7, 2026, 6:05 PM EDT

Dropbox Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 202629.0029.6328.8028.8528.851.19%3,898,664
Jul 6, 202628.3628.5527.7828.5128.51-0.18%2,701,312
Jul 2, 202628.3228.9128.1928.5628.560.53%3,609,382
Jul 1, 202627.6628.7327.6528.4128.413.42%3,810,079
Jun 30, 202627.1127.6427.0927.4727.470.26%2,597,398
Jun 29, 202626.9627.7126.7527.4027.402.85%3,236,569
Jun 26, 202625.1426.6925.1426.6426.646.22%5,701,229
Jun 25, 202625.9926.1125.0625.0825.08-4.75%3,428,640
Jun 24, 202626.4726.8726.3026.3326.33-0.87%3,110,892
Jun 23, 202626.1526.8325.9426.5626.562.95%3,278,565
Jun 22, 202625.9726.3125.4725.8025.80-0.65%4,928,767
Jun 18, 202626.0726.3325.8225.9725.97-1.67%10,621,177
Jun 17, 202626.9527.2926.3426.4126.41-3.26%5,028,168
Jun 16, 202627.2727.6526.9827.3027.300.26%2,759,401
Jun 15, 202626.9027.3426.8027.2327.230.52%3,720,574
Jun 12, 202626.9427.2026.4527.0927.090.41%2,893,688
Jun 11, 202627.1427.7126.9126.9826.98-2.42%3,994,460
Jun 10, 202627.1028.0726.7427.6527.650.80%3,971,351
Jun 9, 202627.1727.5526.8527.4327.430.48%4,673,744
Jun 8, 202627.3927.4727.0027.3027.30-0.80%3,417,275
Jun 5, 202627.2727.7426.9327.5227.521.18%2,901,095
Jun 4, 202627.7728.0127.1427.2027.20-1.41%2,257,765
Jun 3, 202627.8528.0927.5427.5927.59-2.02%3,534,257
Jun 2, 202628.1128.5427.7728.1628.16-2.59%4,232,837
Jun 1, 202627.5228.9427.1828.9128.917.55%5,645,705
May 29, 202626.4327.1726.0026.8826.882.63%6,040,037
May 28, 202626.0926.4425.9026.1926.190.85%3,262,788
May 27, 202626.2526.7625.8525.9725.97-1.96%4,608,064
May 26, 202626.7027.4326.4326.4926.49-3.43%4,479,815
May 22, 202627.2728.0227.2627.4327.430.66%2,273,883
May 21, 202627.2627.4726.8727.2527.25-1.12%2,636,219
May 20, 202626.9927.6126.5927.5627.560.11%2,816,246
May 19, 202627.8828.3327.4427.5327.53-1.61%4,028,469
May 18, 202626.4228.0526.3327.9827.984.33%6,110,174
May 15, 202626.5026.8726.0726.8226.822.37%3,146,743
May 14, 202626.3026.5025.7226.2026.20-3,518,001
May 13, 202625.6026.2925.4926.2026.201.51%4,147,996
May 12, 202626.6626.7425.7425.8125.81-2.57%3,814,565
May 11, 202628.2028.6125.7826.4926.49-8.34%8,629,472
May 8, 202627.4329.1026.7128.9028.9015.00%10,098,396
May 7, 202625.2225.4825.0625.1325.131.78%4,404,271
May 6, 202625.0325.2024.5724.6924.69-2.83%4,133,085
May 5, 202625.0725.5124.8525.4125.411.32%3,313,746
May 4, 202624.9225.6424.8425.0825.080.60%3,548,768
May 1, 202624.7425.0424.1724.9324.932.63%3,173,224
Apr 30, 202623.9524.3923.6724.2924.29-0.08%3,026,277
Apr 29, 202623.9824.5423.7324.3124.311.33%3,499,773
Apr 28, 202624.3824.6223.8523.9923.990.33%3,166,768
Apr 27, 202623.8424.4223.7323.9123.91-0.46%2,848,266
Apr 24, 202623.8324.1123.6124.0224.020.50%2,341,472