U.S. Markets closed

Box, Inc. (BOX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.18-0.32 (-1.94%)
At close: 4:00PM EDT

16.29 +0.11 (0.68%)
After hours: 6:37PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 08, 202020.7521.3220.7021.2121.211,813,200
Jul 07, 202020.8921.1320.5720.6320.631,289,500
Jul 06, 202020.8921.3420.6420.8420.842,580,900
Jul 02, 202021.3121.3620.6320.6820.681,688,300
Jul 01, 202020.7721.2920.6021.2321.231,877,100
Jun 30, 202020.2020.8520.1120.7620.763,027,900
Jun 29, 202021.4721.5020.0620.2220.222,902,800
Jun 26, 202020.9521.4820.6621.4821.484,103,700
Jun 25, 202020.4021.0120.2720.9520.952,334,000
Jun 24, 202020.9921.4020.1520.3320.333,288,700
Jun 23, 202021.4521.7920.5620.7920.795,510,500
Jun 22, 202019.8922.0919.7222.0622.0612,206,000
Jun 19, 202019.4819.8219.2119.7919.795,074,200
Jun 18, 202019.1019.3218.9219.3019.301,198,300
Jun 17, 202019.0019.2918.8019.1319.131,447,500
Jun 16, 202018.8018.9818.5518.9718.971,782,800
Jun 15, 202017.9018.4717.7018.4618.461,767,800
Jun 12, 202018.4718.6117.8618.2618.261,221,700
Jun 11, 202018.9019.0517.8717.9817.982,138,200
Jun 10, 202019.5019.7819.0919.2419.242,285,000
Jun 09, 202019.2919.5019.0819.3119.312,057,200
Jun 08, 202018.3319.3518.2119.3319.332,808,600
Jun 05, 202018.7018.9418.2518.3118.312,792,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...