Skip to main content
logo
Dropbox, Inc. (DBX)
NASDAQ: DBX · Real-Time Price · USD
26.96
-0.48 (-1.73%)
May 26, 2026, 1:43 PM EDT - Market open

Dropbox Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202626.7027.4326.7026.85--2.11%1,272,406
May 22, 202627.2728.0227.2627.4327.430.66%2,273,879
May 21, 202627.2627.4726.8727.2527.25-1.12%2,585,889
May 20, 202626.9927.6126.5927.5627.560.11%2,816,175
May 19, 202627.8828.3327.4427.5327.53-1.61%3,943,061
May 18, 202626.4228.0526.3327.9827.984.33%6,108,661
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
Apr 23, 202624.2024.4123.4923.9023.90-3.20%3,649,012
Apr 22, 202624.4824.9324.4324.6924.690.41%2,393,538
Apr 21, 202624.4724.9224.3024.5924.590.94%3,162,714
Apr 20, 202624.2524.6224.1224.3624.360.37%2,894,083
Apr 17, 202624.4624.6024.0624.2724.270.71%3,243,525
Apr 16, 202623.9424.3423.8224.1024.101.73%3,510,270
Apr 15, 202623.0523.9622.7223.6923.694.36%3,289,019
Apr 14, 202622.7423.1422.5322.7022.70-0.04%3,095,209
Apr 13, 202622.1922.7322.0122.7122.712.95%3,909,425
Apr 10, 202622.1422.3221.7022.0622.06-0.76%4,715,853
Apr 9, 202622.6222.6421.7922.2322.23-2.07%4,840,988
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