Dropbox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	32.66	32.82	32.21	32.32	32.32	-1.04%	4,044,002
Sep 24, 2026	33.08	33.77	32.42	32.66	32.66	-4.56%	6,592,073
Sep 23, 2026	33.92	34.31	33.30	34.22	34.22	0.94%	5,093,550
Sep 22, 2026	36.46	36.57	33.13	33.90	33.90	-5.86%	10,092,966
Sep 21, 2026	36.35	36.66	35.72	36.01	36.01	-1.29%	3,789,872
Sep 18, 2026	37.65	37.65	36.35	36.48	36.48	-3.00%	8,231,866
Sep 17, 2026	37.64	38.01	37.08	37.61	37.61	-0.34%	4,071,380
Sep 16, 2026	37.13	38.13	36.96	37.74	37.74	0.29%	3,889,894
Sep 15, 2026	36.70	38.17	36.69	37.63	37.63	0.86%	4,251,935
Sep 14, 2026	36.10	37.39	36.10	37.31	37.31	4.92%	4,240,041
Sep 11, 2026	35.23	35.85	34.89	35.56	35.56	1.46%	3,981,371
Sep 10, 2026	34.58	35.30	34.15	35.05	35.05	1.33%	5,520,043
Sep 9, 2026	33.84	34.61	33.61	34.59	34.59	2.31%	4,083,590
Sep 8, 2026	34.44	34.48	33.50	33.81	33.81	-2.93%	3,259,661
Sep 4, 2026	35.10	35.24	34.32	34.83	34.83	-2.44%	2,722,504
Sep 3, 2026	35.05	35.95	34.91	35.70	35.70	3.48%	3,401,458
Sep 2, 2026	34.05	34.73	33.78	34.50	34.50	0.70%	3,458,859
Sep 1, 2026	34.93	35.34	34.15	34.26	34.26	-2.64%	3,871,035
Aug 31, 2026	35.61	35.95	35.09	35.19	35.19	-1.43%	5,709,680
Aug 28, 2026	35.88	36.37	35.63	35.70	35.70	-0.50%	3,066,201
Aug 27, 2026	35.14	36.00	34.76	35.88	35.88	3.10%	4,194,222
Aug 26, 2026	34.40	35.26	34.24	34.80	34.80	0.06%	3,271,700
Aug 25, 2026	34.60	34.82	34.20	34.78	34.78	-0.29%	2,465,373
Aug 24, 2026	34.56	34.98	34.45	34.88	34.88	1.19%	2,415,595
Aug 21, 2026	34.00	34.56	33.57	34.47	34.47	1.38%	2,041,877
Aug 20, 2026	34.01	34.32	33.76	34.00	34.00	0.03%	1,789,000
Aug 19, 2026	33.89	34.65	33.85	33.99	33.99	0.35%	2,883,463
Aug 18, 2026	33.44	34.56	33.31	33.87	33.87	1.47%	4,117,646
Aug 17, 2026	34.02	34.02	33.29	33.38	33.38	-3.02%	2,832,448
Aug 14, 2026	36.22	36.30	34.31	34.42	34.42	-4.20%	3,250,723
Aug 13, 2026	33.70	35.97	33.63	35.93	35.93	6.84%	5,303,717
Aug 12, 2026	33.11	33.89	33.02	33.63	33.63	-1.32%	7,153,721
Aug 11, 2026	34.14	34.90	33.99	34.08	34.08	-1.47%	4,441,972
Aug 10, 2026	34.33	34.77	33.48	34.59	34.59	-0.63%	5,082,743
Aug 7, 2026	35.24	35.72	33.92	34.81	34.81	0.78%	9,232,241
Aug 6, 2026	34.54	34.94	34.05	34.54	34.54	-1.31%	4,547,951
Aug 5, 2026	34.51	35.17	34.04	35.00	35.00	1.42%	4,082,140
Aug 4, 2026	32.47	34.54	32.10	34.51	34.51	4.42%	5,155,561
Aug 3, 2026	33.05	33.67	32.97	33.05	33.05	1.50%	3,189,606
Jul 31, 2026	31.61	32.81	31.54	32.56	32.56	1.40%	3,750,681
Jul 30, 2026	32.66	32.85	31.28	32.11	32.11	-3.66%	4,354,888
Jul 29, 2026	32.38	33.54	32.26	33.33	33.33	3.96%	3,886,196
Jul 28, 2026	30.95	32.18	30.84	32.06	32.06	4.98%	5,852,885
Jul 27, 2026	29.60	30.86	29.50	30.54	30.54	4.62%	5,729,440
Jul 24, 2026	28.75	29.44	28.59	29.19	29.19	2.67%	3,044,993
Jul 23, 2026	28.74	28.83	27.89	28.43	28.43	-0.91%	3,252,275
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