Box, Inc.BOXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $25.43 | $25.80 | $25.19 | $25.35 | 2.62M |
| 1/29/2026 | $26.09 | $26.09 | $25.15 | $25.49 | 3.65M |
| 1/28/2026 | $26.69 | $26.85 | $26.33 | $26.47 | 2.03M |
| 1/27/2026 | $26.93 | $26.99 | $26.25 | $26.56 | 1.43M |
| 1/26/2026 | $26.58 | $26.98 | $26.38 | $26.88 | 2.19M |
| 1/23/2026 | $26.65 | $27.16 | $26.34 | $26.48 | 1.50M |
| 1/22/2026 | $26.06 | $26.64 | $25.95 | $26.64 | 2.11M |
| 1/21/2026 | $25.85 | $26.41 | $25.78 | $26.02 | 2.27M |
| 1/20/2026 | $25.77 | $26.33 | $25.74 | $25.88 | 3.77M |
| 1/16/2026 | $26.65 | $26.67 | $25.83 | $25.85 | 2.83M |
| 1/15/2026 | $27.10 | $27.18 | $26.51 | $26.57 | 4.23M |
| 1/14/2026 | $28.02 | $28.20 | $27.02 | $27.28 | 3.92M |
| 1/13/2026 | $29.55 | $29.80 | $28.03 | $28.19 | 4.04M |
| 1/12/2026 | $29.73 | $29.84 | $29.28 | $29.58 | 2.45M |
| 1/9/2026 | $29.50 | $29.86 | $29.42 | $29.71 | 2.01M |
| 1/8/2026 | $29.93 | $30.13 | $29.42 | $29.57 | 2.25M |
| 1/7/2026 | $29.30 | $30.12 | $29.07 | $30.01 | 2.57M |
| 1/6/2026 | $28.42 | $29.22 | $28.32 | $29.13 | 2.63M |
| 1/5/2026 | $28.50 | $28.87 | $28.50 | $28.54 | 1.97M |
| 1/2/2026 | $29.91 | $29.95 | $28.75 | $28.83 | 2.38M |
| 12/31/2025 | $30.40 | $30.50 | $29.83 | $29.91 | 1.58M |
| 12/30/2025 | $30.45 | $30.66 | $30.33 | $30.41 | 1.60M |
| 12/29/2025 | $30.08 | $30.65 | $29.93 | $30.63 | 2.11M |
| 12/26/2025 | $29.78 | $30.10 | $29.68 | $30.08 | 1.09M |
| 12/24/2025 | $29.70 | $29.85 | $29.42 | $29.80 | 908,200 |
| 12/23/2025 | $30.04 | $30.21 | $29.58 | $29.76 | 1.80M |
| 12/22/2025 | $30.38 | $30.69 | $30.08 | $30.14 | 1.81M |
| 12/19/2025 | $30.12 | $30.58 | $30.05 | $30.44 | 3.38M |
| 12/18/2025 | $30.17 | $30.35 | $29.93 | $30.23 | 1.68M |
| 12/17/2025 | $29.96 | $30.49 | $29.72 | $30.18 | 2.17M |
| 12/16/2025 | $29.61 | $30.14 | $29.55 | $30.01 | 2.00M |
| 12/15/2025 | $30.00 | $30.43 | $29.64 | $29.71 | 2.29M |
| 12/12/2025 | $30.00 | $30.38 | $29.99 | $30.13 | 1.80M |
| 12/11/2025 | $30.36 | $30.65 | $30.08 | $30.19 | 1.96M |
| 12/10/2025 | $30.94 | $31.10 | $30.33 | $30.39 | 2.11M |
| 12/9/2025 | $31.20 | $31.51 | $31.03 | $31.28 | 2.11M |
| 12/8/2025 | $31.50 | $31.82 | $31.18 | $31.25 | 2.33M |
| 12/5/2025 | $31.70 | $31.92 | $31.04 | $31.62 | 2.29M |
| 12/4/2025 | $32.41 | $32.65 | $31.56 | $31.81 | 2.69M |
| 12/3/2025 | $29.22 | $32.76 | $29.20 | $32.18 | 6.98M |
| 12/2/2025 | $29.48 | $30.91 | $29.48 | $30.17 | 4.05M |
| 12/1/2025 | $29.15 | $29.88 | $28.77 | $29.36 | 2.49M |
| 11/28/2025 | $29.70 | $29.81 | $29.41 | $29.54 | 1.27M |
| 11/26/2025 | $29.88 | $30.37 | $29.68 | $29.68 | 2.14M |
| 11/25/2025 | $30.09 | $30.45 | $29.88 | $30.00 | 1.62M |
| 11/24/2025 | $30.18 | $30.42 | $29.94 | $30.05 | 2.01M |
| 11/21/2025 | $29.02 | $30.38 | $28.70 | $30.30 | 2.26M |
| 11/20/2025 | $29.99 | $30.00 | $28.93 | $28.98 | 2.26M |
| 11/19/2025 | $29.59 | $29.68 | $28.93 | $29.17 | 2.72M |
| 11/18/2025 | $30.65 | $30.78 | $29.20 | $29.63 | 3.09M |
| 11/17/2025 | $31.90 | $32.45 | $30.72 | $30.75 | 2.68M |
| 11/14/2025 | $31.88 | $32.08 | $31.54 | $32.01 | 1.79M |
| 11/13/2025 | $31.95 | $32.33 | $31.83 | $31.99 | 1.19M |
| 11/12/2025 | $32.49 | $32.61 | $31.95 | $31.96 | 3.72M |
| 11/11/2025 | $31.99 | $32.26 | $31.81 | $32.11 | 1.03M |
| 11/10/2025 | $31.35 | $32.15 | $31.27 | $31.95 | 1.60M |
| 11/7/2025 | $31.10 | $31.58 | $30.92 | $31.35 | 1.68M |
| 11/6/2025 | $31.16 | $31.39 | $30.91 | $31.11 | 1.38M |
| 11/5/2025 | $31.69 | $31.75 | $31.11 | $31.37 | 1.69M |
| 11/4/2025 | $32.20 | $32.20 | $31.31 | $31.52 | 1.37M |