Dropbox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	35.10	35.24	34.32	34.83	34.83	-2.44%	2,721,352
Sep 3, 2026	35.05	35.95	34.91	35.70	35.70	3.48%	3,286,521
Sep 2, 2026	34.05	34.73	33.78	34.50	34.50	0.70%	3,334,866
Sep 1, 2026	34.93	35.34	34.15	34.26	34.26	-2.64%	3,792,941
Aug 31, 2026	35.61	35.95	35.09	35.19	35.19	-1.43%	5,709,678
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
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