Dropbox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	36.22	36.30	34.31	34.42	34.42	-4.20%	3,250,721
Aug 13, 2026	33.70	35.97	33.63	35.93	35.93	6.84%	5,257,569
Aug 12, 2026	33.11	33.89	33.02	33.63	33.63	-1.32%	3,631,923
Aug 11, 2026	34.14	34.90	33.99	34.08	34.08	-1.47%	4,439,538
Aug 10, 2026	34.33	34.77	33.48	34.59	34.59	-0.63%	5,082,471
Aug 7, 2026	35.24	35.72	33.92	34.81	34.81	0.78%	9,232,111
Aug 6, 2026	34.54	34.94	34.05	34.54	34.54	-1.31%	4,408,546
Aug 5, 2026	34.51	35.17	34.04	35.00	35.00	1.42%	4,081,255
Aug 4, 2026	32.47	34.54	32.10	34.51	34.51	4.42%	4,945,934
Aug 3, 2026	33.05	33.67	32.97	33.05	33.05	1.50%	3,187,779
Jul 31, 2026	31.61	32.81	31.54	32.56	32.56	1.40%	3,748,558
Jul 30, 2026	32.66	32.85	31.28	32.11	32.11	-3.66%	4,354,886
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
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