Dropbox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	29.60	30.86	29.50	30.54	30.54	4.62%	5,716,579
Jul 24, 2026	28.75	29.44	28.59	29.19	29.19	2.67%	3,044,253
Jul 23, 2026	28.74	28.83	27.89	28.43	28.43	-0.91%	3,252,274
Jul 22, 2026	29.41	29.42	28.39	28.69	28.69	-2.48%	3,528,271
Jul 21, 2026	30.10	30.63	29.38	29.42	29.42	-3.64%	3,535,410
Jul 20, 2026	30.46	30.64	29.98	30.53	30.53	-0.29%	2,553,187
Jul 17, 2026	30.50	30.94	30.36	30.62	30.62	0.56%	3,405,681
Jul 16, 2026	30.70	30.90	30.29	30.45	30.45	0.33%	3,503,611
Jul 15, 2026	30.13	31.09	30.05	30.35	30.35	1.27%	3,167,879
Jul 14, 2026	28.60	30.11	28.56	29.97	29.97	1.32%	4,079,540
Jul 13, 2026	29.55	29.84	29.34	29.58	29.58	1.34%	4,279,548
Jul 10, 2026	29.79	29.89	28.99	29.19	29.19	-0.75%	2,743,136
Jul 9, 2026	28.28	29.43	27.90	29.41	29.41	2.01%	2,227,767
Jul 8, 2026	28.77	29.12	28.61	28.83	28.83	-0.07%	3,547,459
Jul 7, 2026	29.00	29.63	28.80	28.85	28.85	1.19%	3,898,671
Jul 6, 2026	28.36	28.55	27.78	28.51	28.51	-0.18%	2,701,424
Jul 2, 2026	28.32	28.91	28.19	28.56	28.56	0.53%	3,609,382
Jul 1, 2026	27.66	28.73	27.65	28.41	28.41	3.42%	3,810,079
Jun 30, 2026	27.11	27.64	27.09	27.47	27.47	0.26%	2,597,398
Jun 29, 2026	26.96	27.71	26.75	27.40	27.40	2.85%	3,236,569
Jun 26, 2026	25.14	26.69	25.14	26.64	26.64	6.22%	5,701,229
Jun 25, 2026	25.99	26.11	25.06	25.08	25.08	-4.75%	3,428,640
Jun 24, 2026	26.47	26.87	26.30	26.33	26.33	-0.87%	3,110,892
Jun 23, 2026	26.15	26.83	25.94	26.56	26.56	2.95%	3,278,565
Jun 22, 2026	25.97	26.31	25.47	25.80	25.80	-0.65%	4,928,767
Jun 18, 2026	26.07	26.33	25.82	25.97	25.97	-1.67%	10,621,177
Jun 17, 2026	26.95	27.29	26.34	26.41	26.41	-3.26%	5,028,168
Jun 16, 2026	27.27	27.65	26.98	27.30	27.30	0.26%	2,759,401
Jun 15, 2026	26.90	27.34	26.80	27.23	27.23	0.52%	3,720,574
Jun 12, 2026	26.94	27.20	26.45	27.09	27.09	0.41%	2,893,688
Jun 11, 2026	27.14	27.71	26.91	26.98	26.98	-2.42%	3,994,460
Jun 10, 2026	27.10	28.07	26.74	27.65	27.65	0.80%	3,971,351
Jun 9, 2026	27.17	27.55	26.85	27.43	27.43	0.48%	4,673,744
Jun 8, 2026	27.39	27.47	27.00	27.30	27.30	-0.80%	3,417,275
Jun 5, 2026	27.27	27.74	26.93	27.52	27.52	1.18%	2,901,095
Jun 4, 2026	27.77	28.01	27.14	27.20	27.20	-1.41%	2,257,765
Jun 3, 2026	27.85	28.09	27.54	27.59	27.59	-2.02%	3,534,257
Jun 2, 2026	28.11	28.54	27.77	28.16	28.16	-2.59%	4,232,837
Jun 1, 2026	27.52	28.94	27.18	28.91	28.91	7.55%	5,645,705
May 29, 2026	26.43	27.17	26.00	26.88	26.88	2.63%	6,040,037
May 28, 2026	26.09	26.44	25.90	26.19	26.19	0.85%	3,262,788
May 27, 2026	26.25	26.76	25.85	25.97	25.97	-1.96%	4,608,064
May 26, 2026	26.70	27.43	26.43	26.49	26.49	-3.43%	4,479,815
May 22, 2026	27.27	28.02	27.26	27.43	27.43	0.66%	2,273,883
May 21, 2026	27.26	27.47	26.87	27.25	27.25	-1.12%	2,636,219
May 20, 2026	26.99	27.61	26.59	27.56	27.56	0.11%	2,816,246
May 19, 2026	27.88	28.33	27.44	27.53	27.53	-1.61%	4,028,469
May 18, 2026	26.42	28.05	26.33	27.98	27.98	4.33%	6,110,174
May 15, 2026	26.50	26.87	26.07	26.82	26.82	2.37%	3,146,743
May 14, 2026	26.30	26.50	25.72	26.20	26.20	-	3,518,001