Dropbox, Inc.DBXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $26.50 | $26.59 | $26.12 | $26.13 | 3.26M |
| 1/15/2026 | $26.84 | $26.96 | $26.48 | $26.51 | 3.23M |
| 1/14/2026 | $26.73 | $27.00 | $26.65 | $26.84 | 3.07M |
| 1/13/2026 | $27.33 | $27.33 | $26.21 | $26.75 | 4.42M |
| 1/12/2026 | $27.33 | $27.57 | $27.13 | $27.33 | 2.08M |
| 1/9/2026 | $27.50 | $27.64 | $27.00 | $27.28 | 2.78M |
| 1/8/2026 | $27.29 | $27.48 | $27.01 | $27.46 | 2.87M |
| 1/7/2026 | $27.06 | $27.41 | $26.94 | $27.30 | 4.16M |
| 1/6/2026 | $26.84 | $27.18 | $26.79 | $26.99 | 2.81M |
| 1/5/2026 | $26.88 | $27.19 | $26.87 | $26.96 | 2.84M |
| 1/2/2026 | $27.64 | $27.66 | $26.23 | $26.93 | 5.21M |
| 12/31/2025 | $27.60 | $27.93 | $27.55 | $27.80 | 3.22M |
| 12/30/2025 | $27.91 | $28.03 | $27.62 | $27.66 | 3.44M |
| 12/29/2025 | $27.88 | $28.06 | $27.81 | $27.96 | 3.44M |
| 12/26/2025 | $28.08 | $28.28 | $27.78 | $28.00 | 3.01M |
| 12/24/2025 | $28.05 | $28.20 | $27.93 | $28.10 | 2.56M |
| 12/23/2025 | $28.49 | $28.75 | $27.99 | $28.15 | 3.67M |
| 12/22/2025 | $28.85 | $29.03 | $28.46 | $28.49 | 2.95M |
| 12/19/2025 | $28.52 | $28.90 | $28.48 | $28.69 | 7.59M |
| 12/18/2025 | $28.73 | $29.03 | $28.36 | $28.43 | 4.49M |
| 12/17/2025 | $28.67 | $29.50 | $28.60 | $28.73 | 4.83M |
| 12/16/2025 | $27.66 | $28.77 | $27.57 | $28.59 | 3.13M |
| 12/15/2025 | $28.35 | $28.39 | $27.78 | $27.86 | 3.47M |
| 12/12/2025 | $27.62 | $28.50 | $27.52 | $28.32 | 5.27M |
| 12/11/2025 | $27.12 | $28.03 | $27.12 | $27.62 | 4.25M |
| 12/10/2025 | $29.14 | $29.40 | $26.83 | $27.20 | 9.05M |
| 12/9/2025 | $28.91 | $29.52 | $28.85 | $29.42 | 2.46M |
| 12/8/2025 | $29.39 | $29.42 | $28.74 | $28.94 | 3.59M |
| 12/5/2025 | $29.68 | $30.02 | $29.31 | $29.34 | 2.40M |
| 12/4/2025 | $30.03 | $30.14 | $29.61 | $29.78 | 2.26M |
| 12/3/2025 | $29.47 | $30.03 | $29.44 | $29.94 | 2.80M |
| 12/2/2025 | $29.52 | $29.95 | $29.41 | $29.71 | 2.92M |
| 12/1/2025 | $29.57 | $29.82 | $29.26 | $29.32 | 3.08M |
| 11/28/2025 | $29.64 | $29.92 | $29.63 | $29.88 | 1.39M |
| 11/26/2025 | $29.84 | $29.99 | $29.60 | $29.67 | 2.07M |
| 11/25/2025 | $29.73 | $30.27 | $29.71 | $29.84 | 1.95M |
| 11/24/2025 | $29.57 | $30.09 | $29.28 | $29.88 | 4.32M |
| 11/21/2025 | $28.88 | $29.86 | $28.74 | $29.66 | 4.25M |
| 11/20/2025 | $29.43 | $29.54 | $28.71 | $28.85 | 3.16M |
| 11/19/2025 | $29.49 | $29.69 | $29.13 | $29.19 | 3.45M |
| 11/18/2025 | $29.52 | $29.68 | $28.38 | $29.47 | 5.53M |
| 11/17/2025 | $30.51 | $30.59 | $29.49 | $29.70 | 3.52M |
| 11/14/2025 | $30.02 | $30.50 | $29.98 | $30.36 | 3.66M |
| 11/13/2025 | $30.75 | $30.99 | $30.34 | $30.40 | 2.44M |
| 11/12/2025 | $31.19 | $31.39 | $30.69 | $30.84 | 2.62M |
| 11/11/2025 | $30.58 | $31.36 | $30.47 | $31.11 | 4.11M |
| 11/10/2025 | $31.20 | $31.56 | $30.46 | $30.55 | 5.21M |
| 11/7/2025 | $30.95 | $32.00 | $29.16 | $30.87 | 9.07M |
| 11/6/2025 | $29.08 | $29.28 | $28.61 | $28.67 | 4.85M |
| 11/5/2025 | $29.17 | $29.34 | $28.93 | $29.13 | 2.42M |
| 11/4/2025 | $29.46 | $29.55 | $28.74 | $28.97 | 4.29M |
| 11/3/2025 | $29.03 | $29.79 | $28.97 | $29.70 | 4.45M |
| 10/31/2025 | $28.63 | $29.07 | $28.57 | $29.00 | 3.04M |
| 10/30/2025 | $28.40 | $28.97 | $28.14 | $28.76 | 3.40M |
| 10/29/2025 | $29.23 | $29.26 | $28.31 | $28.40 | 3.98M |
| 10/28/2025 | $29.23 | $29.31 | $28.98 | $29.29 | 1.89M |
| 10/27/2025 | $29.51 | $29.68 | $29.10 | $29.11 | 2.39M |
| 10/24/2025 | $29.55 | $29.72 | $29.20 | $29.36 | 2.48M |
| 10/23/2025 | $29.36 | $29.52 | $29.17 | $29.35 | 2.92M |
| 10/22/2025 | $29.79 | $29.89 | $29.20 | $29.27 | 3.02M |
| 10/21/2025 | $29.28 | $29.90 | $29.04 | $29.82 | 2.27M |
| 10/20/2025 | $29.09 | $29.39 | $28.73 | $29.29 | 2.39M |