U.S. markets close in 2 hours 22 minutes

Dropbox, Inc. (DBX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.03-0.01 (-0.06%)
As of 1:38PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 13, 202126.0126.4025.8426.0326.032,365,922
Apr 12, 202126.9927.1326.0226.0526.055,263,200
Apr 09, 202127.4627.7626.8126.9926.994,102,300
Apr 08, 202127.9528.1327.5727.6927.695,307,400
Apr 07, 202127.6128.1427.5527.6227.624,853,000
Apr 06, 202128.0028.0127.4927.8127.815,126,500
Apr 05, 202127.6527.8927.1127.8727.873,378,400
Apr 01, 202126.9227.4426.9227.3927.395,366,600
Mar 31, 202126.5726.9426.3626.6626.664,904,700
Mar 30, 202126.0326.5025.5326.2526.256,001,800
Mar 29, 202126.5326.9925.8626.1626.165,043,600
Mar 26, 202126.3626.8725.8326.5926.5913,571,000
Mar 25, 202125.6426.7125.3026.3526.358,834,500
Mar 24, 202127.4127.4126.5226.5426.547,023,200
Mar 23, 202127.4827.9027.3027.3527.355,010,900
Mar 22, 202127.0027.5026.9727.3227.326,494,700
Mar 19, 202126.3827.0626.2926.8626.866,890,800
Mar 18, 202127.9527.9526.1826.3426.348,006,400
Mar 17, 202127.1528.2226.9028.0628.069,951,300
Mar 16, 202127.9128.3327.0427.7527.758,287,300
Mar 15, 202127.3528.2527.2227.9627.9612,673,300
Mar 12, 202125.2027.3824.8727.0627.0620,084,600
Mar 11, 202124.6525.7824.6025.4525.458,843,200
Mar 10, 202124.7525.3024.3624.4824.4811,158,300
Mar 09, 202124.1024.8423.9624.7424.7411,326,900
Mar 08, 202123.4423.9923.3423.7623.767,623,700
Mar 05, 202122.9623.5322.4923.4823.489,116,300
Mar 04, 202122.5523.3122.2423.0523.0514,872,500
Mar 03, 202122.9423.3122.3722.4222.4213,946,300
Mar 02, 202123.3823.3922.9222.9522.955,358,400
Mar 01, 202122.8523.5322.8523.1523.157,610,300
Feb 26, 202122.5523.0722.3522.5522.559,350,400
Feb 25, 202122.7123.1122.3422.6422.649,234,200
Feb 24, 202122.6223.0422.5222.9222.9225,893,500
Feb 23, 202121.9523.2421.6323.1823.1812,177,200
Feb 22, 202123.2023.3222.3522.5022.5014,696,500
Feb 19, 202123.5524.1522.8923.4523.4517,762,800
Feb 18, 202123.9124.6023.7224.3724.379,484,900
Feb 17, 202124.2624.3423.5924.1024.105,393,900
Feb 16, 202124.8024.8423.9624.4924.494,439,600
Feb 12, 202123.7224.5423.5024.5124.514,118,000
Feb 11, 202123.9824.3723.6723.7023.705,021,500
Feb 10, 202124.7824.7823.7323.9123.914,521,800
Feb 09, 202124.9425.1924.1324.1524.156,253,700
Feb 08, 202125.0925.7024.6724.8224.828,008,900
Feb 05, 202123.7525.0123.6024.8424.8411,841,600
Feb 04, 202123.9724.2323.5523.6923.693,474,400
Feb 03, 202123.2823.9823.1323.9223.925,211,300
Feb 02, 202122.9723.1722.5323.1123.114,214,200
Feb 01, 202122.6423.0422.3122.8922.893,476,200
Jan 29, 202123.1923.4422.3422.6322.635,710,900
Jan 28, 202123.8223.8722.5823.0823.088,307,600
Jan 27, 202122.0824.5321.8624.2624.2616,081,600
Jan 26, 202122.0422.4121.8122.2022.205,444,200
Jan 25, 202122.3022.4721.5722.0222.026,583,600
Jan 22, 202121.7922.3721.7822.1622.164,212,700
Jan 21, 202122.1822.2821.7721.9421.944,800,000
Jan 20, 202122.3622.5022.0522.1722.175,854,400
Jan 19, 202122.2522.3421.6821.7721.776,999,000
Jan 15, 202122.7222.9322.0322.0822.085,880,700
Jan 14, 202122.4723.1622.4722.6922.696,976,100
Jan 13, 202122.1123.0022.0522.1222.1214,511,800
Jan 12, 202123.4123.7023.1423.6123.615,726,000
Jan 11, 202122.2823.8122.1123.3523.358,838,700
Jan 08, 202122.6222.7322.2322.5022.505,240,100
Jan 07, 202121.7822.7021.7622.5622.565,625,700
Jan 06, 202122.0022.1021.6621.8521.856,263,200
Jan 05, 202122.0522.5022.0522.2322.234,117,800
Jan 04, 202122.3822.4521.7522.0522.054,860,000
Dec 31, 202022.7822.8022.0322.1922.195,112,800
Dec 30, 202023.1023.1322.5322.6022.605,004,000
Dec 29, 202023.5023.7122.8322.9322.935,619,200
Dec 28, 202024.9425.0523.5323.6023.606,228,700
Dec 24, 202024.8924.8924.4024.6524.652,652,900
Dec 23, 202024.8825.1624.4224.6124.615,998,500
Dec 22, 202023.8025.0723.7824.8724.8713,858,900
Dec 21, 202023.1623.6723.0623.5523.555,526,000
Dec 18, 202023.9524.0823.5323.6823.687,270,200
Dec 17, 202023.7624.1723.7123.8923.896,007,400
Dec 16, 202023.1624.0623.1523.5223.528,083,000
Dec 15, 202023.4623.9422.6123.1223.1211,132,200
Dec 14, 202024.0324.1423.1823.3223.3218,955,400
Dec 11, 202021.1622.5021.0622.4922.4915,773,400
Dec 10, 202020.8121.3320.7921.2421.248,195,700
Dec 09, 202021.5121.5320.8221.2621.268,471,200
Dec 08, 202020.4221.6020.4221.5921.5910,420,400
Dec 07, 202020.4820.7420.4120.5020.506,187,500
Dec 04, 202020.4520.4620.1820.3520.357,450,200
Dec 03, 202020.2720.5820.1720.2320.239,269,700
Dec 02, 202020.0020.2219.7920.1120.116,000,100
Dec 01, 202020.1820.2219.8420.1720.176,789,200
Nov 30, 202019.9419.9919.6119.9719.9710,419,700
Nov 27, 202019.6319.9419.1919.5419.545,179,500
Nov 25, 202018.6119.1518.3819.1119.116,544,800
Nov 24, 202019.0919.1518.4118.4518.458,064,700
Nov 23, 202019.1019.2118.7519.1219.124,784,400
Nov 20, 202018.8419.2318.7519.0319.035,297,600
Nov 19, 202018.4118.9618.3418.9218.927,755,300
Nov 18, 202018.6318.7618.4218.4318.434,715,000
Nov 17, 202018.6018.7018.3418.5518.558,302,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...