DBX - Dropbox, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 202017.5417.7417.1817.7117.713,265,500
Jan 22, 202017.6917.9417.5017.5317.532,477,100
Jan 21, 202017.9717.9917.5217.6417.643,743,000
Jan 17, 202018.0718.1917.8518.0218.022,774,200
Jan 16, 202018.4918.5717.9218.0018.003,353,200
Jan 15, 202018.0318.8617.9518.3118.315,214,700
Jan 14, 202017.8618.0617.7718.0018.002,262,700
Jan 13, 202017.9718.0417.8117.8617.862,415,300
Jan 10, 202018.0118.0617.5617.8217.825,614,800
Jan 09, 202018.4318.6418.2218.3718.373,507,000
Jan 08, 202018.4318.6318.2218.4618.462,994,300
Jan 07, 202018.6218.7718.1918.5318.532,902,200
Jan 06, 202018.0718.6117.9818.5318.534,524,300
Jan 03, 202017.9818.2017.8218.0018.002,731,500
Jan 02, 202018.0618.4617.9818.0918.094,186,500
Dec 31, 201917.5118.0317.5117.9117.912,817,400
Dec 30, 201917.6517.8417.3817.6017.602,958,500
Dec 27, 201917.9118.0017.4317.7217.722,320,900
Dec 26, 201917.8018.0517.7017.7817.782,270,700
Dec 24, 201917.7717.9817.7517.7817.78911,300
Dec 23, 201917.8517.9417.6917.7717.773,472,500
Dec 20, 201918.2118.2517.8317.8617.865,345,000
Dec 19, 201917.1418.8017.1018.1618.1612,817,600
Dec 18, 201917.1317.5817.0817.2017.202,787,700
Dec 17, 201917.1717.2116.6517.1617.164,920,000
Dec 16, 201916.8917.2816.8917.1217.123,125,300
Dec 13, 201916.7517.0216.0816.8016.804,183,100
Dec 12, 201917.1517.2216.6316.7516.756,194,000
Dec 11, 201917.4017.5016.9517.2417.248,195,600
Dec 10, 201918.0418.1217.7917.8117.813,518,200
Dec 09, 201918.2718.4418.0618.0918.093,073,500
Dec 06, 201918.1418.4618.0818.2718.273,316,700
Dec 05, 201918.2618.3717.9418.0618.063,828,800
Dec 04, 201918.3318.4018.0718.2618.265,077,700
Dec 03, 201918.0918.3117.8418.2018.205,945,400
Dec 02, 201918.5018.5817.9718.3518.353,957,900
Nov 29, 201918.6118.6618.4818.4918.491,351,000
Nov 27, 201918.9318.9718.6218.7018.702,726,700
Nov 26, 201918.9919.1918.8018.9018.904,500,700
Nov 25, 201918.9919.3218.9319.0319.033,231,600
Nov 22, 201918.6619.0918.5718.9818.982,860,400
Nov 21, 201919.0019.2718.4718.5218.524,144,000
Nov 20, 201918.8719.1518.7318.9318.933,757,900
Nov 19, 201918.8919.1318.6319.0319.033,661,800
Nov 18, 201919.1119.2018.6918.9718.973,210,300
Nov 15, 201918.9119.2418.6819.2119.214,428,000
Nov 14, 201919.4719.5018.7418.8418.844,549,000
Nov 13, 201918.8419.6518.2619.4519.459,185,300
Nov 12, 201918.8419.2818.8018.9118.913,367,800
Nov 11, 201919.7019.7918.7618.8618.866,272,200
Nov 08, 201921.0321.1018.8619.8019.809,567,900
Nov 07, 201920.6621.2020.4120.9620.966,738,000
Nov 06, 201920.8320.8320.4620.5620.562,515,700
Nov 05, 201920.7820.9520.5520.8720.871,762,100
Nov 04, 201920.6020.8120.4220.5420.542,139,500
Nov 01, 201919.8820.5019.7520.2520.251,876,700
Oct 31, 201920.0020.0519.6319.8219.821,862,500
Oct 30, 201920.2220.2319.8320.0520.051,287,100
Oct 29, 201919.9720.1219.8020.0620.061,438,300
Oct 28, 201919.9020.1619.7420.0720.071,368,700
Oct 25, 201919.5419.8719.3319.7319.731,569,700
Oct 24, 201919.4319.5719.2719.5519.551,329,200
Oct 23, 201919.2519.5319.1819.2119.211,485,800
Oct 22, 201919.5119.6619.0619.3219.322,162,500
Oct 21, 201918.5919.1818.5118.9218.922,989,700
Oct 18, 201918.8418.9518.3118.4218.422,533,700
Oct 17, 201918.9519.1718.8418.9418.941,743,600
Oct 16, 201919.2519.3318.8018.9418.942,723,200
Oct 15, 201919.3419.6619.1919.4219.421,911,000
Oct 14, 201919.1219.4618.9619.3419.343,890,100
Oct 11, 201918.9919.5618.9119.2619.263,689,400
Oct 10, 201918.9619.1218.6718.7618.763,079,900
Oct 09, 201919.5519.6018.9919.0419.041,684,800
Oct 08, 201919.6619.6619.1219.2719.271,785,100
Oct 07, 201919.5019.8919.3619.7019.701,907,800
Oct 04, 201919.6119.9019.3819.4719.472,447,100
Oct 03, 201919.1519.5618.7819.4719.472,541,400
Oct 02, 201919.7619.9019.2119.2619.262,572,000
Oct 01, 201920.2320.3419.7919.9519.951,876,600
Sep 30, 201919.7920.2819.7120.1720.172,142,800
Sep 27, 201920.1220.2719.4619.7719.773,667,200
Sep 26, 201920.3220.8919.9520.0720.074,352,800
Sep 25, 201919.8520.0019.1919.7519.752,789,000
Sep 24, 201920.4320.7719.7019.7919.794,664,600
Sep 23, 201920.8920.8919.8820.2720.274,685,400
Sep 20, 201921.1621.4720.9121.0321.035,691,200
Sep 19, 201920.9921.1020.6321.0321.033,203,600
Sep 18, 201920.7621.0020.5920.9620.963,691,800
Sep 17, 201920.4220.9520.3220.8820.884,334,300
Sep 16, 201919.8320.4619.7420.4020.402,806,400
Sep 13, 201919.9220.3919.9220.0620.066,588,600
Sep 12, 201920.4120.4419.9020.0220.023,160,300
Sep 11, 201920.1920.5719.9020.3220.324,552,300
Sep 10, 201919.2420.1119.0720.0720.074,615,000
Sep 09, 201919.0319.4818.8919.4819.483,878,800
Sep 06, 201918.9619.1518.7718.9718.972,468,500
Sep 05, 201918.5518.9518.5118.8618.863,402,400
Sep 04, 201918.1118.4918.0418.3818.383,168,800
Sep 03, 201917.6918.0017.6817.9517.952,787,400
Aug 30, 201918.0718.0717.6417.9017.901,543,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...