U.S. markets open in 4 hours 3 minutes

Box, Inc. (BOX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.46+0.31 (+1.71%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202018.4818.5917.9218.4618.461,313,100
Nov 25, 202017.7318.2317.4918.1518.151,585,000
Nov 24, 202017.5017.6017.2817.6017.601,283,900
Nov 23, 202017.6717.7017.3917.4417.441,009,700
Nov 20, 202017.5017.6817.4417.6017.601,105,100
Nov 19, 202017.1517.7417.1317.5417.54945,100
Nov 18, 202017.5517.7017.2717.2717.271,043,900
Nov 17, 202017.1817.5817.0317.5117.511,337,200
Nov 16, 202017.2017.3716.9517.1317.131,819,100
Nov 13, 202016.7617.3016.6917.1517.151,582,400
Nov 12, 202016.7717.0316.6116.7116.711,090,500
Nov 11, 202016.5116.8716.4116.6316.631,391,600
Nov 10, 202017.0117.1016.1116.4016.401,868,100
Nov 09, 202017.0417.6216.7616.9316.931,853,600
Nov 06, 202017.0217.1016.6016.9216.92929,200
Nov 05, 202016.5617.0916.5217.0617.061,349,100
Nov 04, 202016.0816.6416.0516.3016.301,459,700
Nov 03, 202015.5016.0115.4315.9015.901,700,000
Nov 02, 202015.5015.5715.0715.3615.361,230,900
Oct 30, 202016.0016.0415.4015.5015.501,513,800
Oct 29, 202016.1616.2715.8616.0716.071,385,500
Oct 28, 202016.0216.2815.6516.0716.072,612,500
Oct 27, 202016.3016.4916.1016.2016.201,108,800
Oct 26, 202016.3816.5115.9516.1816.182,214,000
Oct 23, 202016.6316.6316.3416.5016.501,928,300
Oct 22, 202016.3016.7116.0816.5416.541,302,800
Oct 21, 202016.1616.6015.8416.4316.432,339,300
Oct 20, 202016.5816.6916.0216.0916.092,786,900
Oct 19, 202017.2817.4616.4916.5116.511,767,800
Oct 16, 202017.3417.5517.1817.2117.211,036,400
Oct 15, 202017.2617.4717.1717.3117.311,188,600
Oct 14, 202017.9517.9917.3817.5317.531,879,700
Oct 13, 202018.1018.1917.8117.9817.981,272,300
Oct 12, 202018.1018.1617.8118.0418.041,095,700
Oct 09, 202017.8018.1217.7717.9117.911,193,300
Oct 08, 202017.5017.7617.3517.7317.731,616,000
Oct 07, 202017.2417.5017.0817.3817.381,241,300
Oct 06, 202017.3017.7317.0817.1617.161,740,700
Oct 05, 202017.1517.2516.9217.2217.221,950,300
Oct 02, 202017.1817.4716.9617.1017.101,547,700
Oct 01, 202017.4717.8217.4217.5217.521,470,500
Sep 30, 202017.4017.5817.2217.3617.361,555,000
Sep 29, 202017.7017.8217.4017.4517.451,111,100
Sep 28, 202017.6017.8617.5217.6717.671,187,300
Sep 25, 202017.0717.4717.0717.4117.411,255,900
Sep 24, 202017.3917.4616.8417.2417.241,562,400
Sep 23, 202017.8418.0717.2817.3817.381,588,800
Sep 22, 202017.9918.0017.5317.9517.951,356,500
Sep 21, 202017.5717.9917.3817.9717.972,147,000
Sep 18, 202017.9818.2217.4917.8517.854,771,700
Sep 17, 202017.8017.8417.2217.8017.802,848,700
Sep 16, 202017.7018.4417.5718.0518.052,876,700
Sep 15, 202017.6717.7517.2617.6617.661,353,400
Sep 14, 202017.9417.9917.4217.5517.551,569,900
Sep 11, 202018.3118.4017.6617.7817.781,522,200
Sep 10, 202018.7419.0318.1018.1418.141,517,600
Sep 09, 202018.5418.8318.2118.6218.621,690,100
Sep 08, 202017.8719.0417.7818.2318.232,536,800
Sep 04, 202018.8518.9717.5818.5918.593,343,600
Sep 03, 202020.1120.3318.7719.0219.023,176,900
Sep 02, 202020.3020.5919.9320.5320.532,356,400
Sep 01, 202019.5020.0519.4620.0520.052,000,200
Aug 31, 202019.9820.1919.3519.6319.632,881,400
Aug 28, 202020.5021.0019.9620.0020.003,946,500
Aug 27, 202021.0321.2319.8120.2420.2414,075,000
Aug 26, 202018.3319.5018.2619.2919.297,798,200
Aug 25, 202017.8418.0617.6218.0318.031,314,800
Aug 24, 202018.0518.1317.6017.8617.861,223,500
Aug 21, 202018.0418.1017.6417.7617.761,223,900
Aug 20, 202017.7518.2717.6118.0818.08868,100
Aug 19, 202017.9018.2617.8317.8617.861,179,100
Aug 18, 202017.7517.9717.5817.8217.821,104,300
Aug 17, 202017.2117.8517.1417.7517.751,476,000
Aug 14, 202017.1917.2916.9917.1817.181,641,000
Aug 13, 202017.1317.4117.0017.1517.151,195,700
Aug 12, 202017.0217.4016.9317.1317.131,040,700
Aug 11, 202017.0217.2716.7716.9216.921,766,700
Aug 10, 202017.4017.4816.9517.0717.071,279,100
Aug 07, 202017.5617.7217.0517.3717.371,676,500
Aug 06, 202018.3618.4017.6217.7617.761,455,000
Aug 05, 202018.0518.5717.9918.4018.401,537,800
Aug 04, 202018.0418.3217.9117.9917.991,098,900
Aug 03, 202018.0018.1517.5718.0718.071,630,200
Jul 31, 202017.7717.9517.2717.9517.951,647,200
Jul 30, 202017.2317.6617.0717.5817.581,172,800
Jul 29, 202017.6517.7617.5217.6317.631,269,700
Jul 28, 202017.6117.9117.5417.5517.551,930,300
Jul 27, 202017.7117.8317.3817.6417.641,908,100
Jul 24, 202018.1318.2317.7117.7517.751,938,600
Jul 23, 202018.8018.9918.2218.2818.282,552,800
Jul 22, 202019.1019.2518.5418.7818.781,547,700
Jul 21, 202019.5619.6018.8618.9418.941,864,300
Jul 20, 202018.6219.5418.5619.5019.503,393,300
Jul 17, 202018.5618.6718.2018.4718.471,617,600
Jul 16, 202018.8618.9118.2818.4618.462,092,700
Jul 15, 202019.0219.1418.6719.0319.031,878,800
Jul 14, 202018.9219.1518.2118.8218.822,955,000
Jul 13, 202020.7120.8319.1519.1719.173,098,800
Jul 10, 202020.9821.0820.5220.5720.571,510,400
Jul 09, 202021.4021.6820.7120.9820.981,925,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...