Skip to main content
logo
Dropbox, Inc. (DBX)
NASDAQ: DBX · Real-Time Price · USD
23.69
+0.99 (4.36%)
At close: Apr 15, 2026, 4:00 PM EDT
23.93
+0.24 (1.01%)
After-hours: Apr 15, 2026, 4:59 PM EDT

Dropbox Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202623.0023.9622.7923.71-4.45%2,560,678
Apr 14, 202622.7423.1422.5322.7022.70-0.04%3,094,790
Apr 13, 202622.1922.7322.0122.7122.712.95%3,909,425
Apr 10, 202622.1422.3221.7022.0622.06-0.76%4,668,657
Apr 9, 202622.6222.6421.7922.2322.23-2.07%4,840,933
Apr 8, 202623.8424.0822.6822.7022.70-3.81%3,887,339
Apr 7, 202623.7624.0423.5923.6023.60-0.63%2,343,595
Apr 6, 202623.3023.7823.3023.7523.751.50%2,801,904
Apr 2, 202623.2323.5622.8323.4023.401.43%2,843,645
Apr 1, 202622.5823.0822.3923.0723.071.54%3,758,619
Mar 31, 202622.5223.0022.3222.7222.720.71%2,393,760
Mar 30, 202622.1522.8522.1522.5622.561.85%2,919,776
Mar 27, 202622.4322.6922.0022.1522.15-2.72%2,999,305
Mar 26, 202622.4323.0722.4322.7722.770.31%3,101,246
Mar 25, 202623.3123.6822.5122.7022.70-1.82%3,724,946
Mar 24, 202624.3324.3323.0023.1223.12-5.32%3,943,584
Mar 23, 202624.9625.1724.2924.4224.42-2.40%3,816,194
Mar 20, 202625.0425.2424.6925.0225.02-0.60%5,050,118
Mar 19, 202624.5625.7824.5625.1725.170.44%2,663,844
Mar 18, 202625.3225.5025.0025.0625.06-1.88%3,132,819
Mar 17, 202625.4625.9525.4625.5425.54-3,949,337
Mar 16, 202625.7626.0125.2925.5425.54-0.82%3,301,056
Mar 13, 202625.9526.1525.5225.7525.75-0.62%2,538,694
Mar 12, 202625.8526.1925.7125.9125.910.15%2,051,495
Mar 11, 202626.4826.6625.4925.8725.87-2.01%3,055,442
Mar 10, 202626.7426.8625.9926.4026.40-1.27%3,192,194
Mar 9, 202626.7226.9426.3026.7426.74-0.19%3,138,135
Mar 6, 202626.3426.8125.9926.7926.791.55%3,483,036
Mar 5, 202625.7726.7525.7726.3826.380.80%5,859,237
Mar 4, 202625.8526.2825.8226.1726.17-2,905,643
Mar 3, 202624.8726.2324.7726.1726.174.85%5,998,278
Mar 2, 202624.5925.1624.5524.9624.96-0.12%4,154,170
Feb 27, 202624.5125.0324.3724.9924.990.60%6,007,672
Feb 26, 202624.5825.3024.3324.8424.841.68%5,750,695
Feb 25, 202624.1524.5423.9024.4324.430.62%3,481,517
Feb 24, 202624.5025.4724.0124.2824.28-0.90%6,319,455
Feb 23, 202624.9925.2423.9924.5024.50-3.85%7,967,407
Feb 20, 202624.0825.5523.6825.4825.483.03%7,343,965
Feb 19, 202624.6424.9324.3824.7324.730.20%6,557,749
Feb 18, 202624.4924.8424.2724.6824.680.82%3,585,191
Feb 17, 202624.5624.7024.1524.4824.48-0.20%5,128,884
Feb 13, 202624.3324.7724.3024.5324.530.95%3,545,623
Feb 12, 202624.4324.7123.6324.3024.30-0.45%4,677,934
Feb 11, 202625.0225.2024.1724.4124.41-2.28%4,386,159
Feb 10, 202624.8625.2924.8324.9824.980.40%2,951,336
Feb 9, 202624.9325.1024.6024.8824.88-0.48%4,029,637
Feb 6, 202624.6925.2324.5225.0025.002.29%4,739,599
Feb 5, 202625.1325.5124.4224.4424.44-2.67%6,027,538
Feb 4, 202624.9325.3624.8025.1125.11-6,728,468
Feb 3, 202625.2025.2724.4125.1125.11-2.14%7,816,103