Box Inc. (BOX)
NYSE: BOX
· Real-Time Price · USD
32.37
0.07 (0.22%)
At close: Sep 26, 2025, 3:59 PM
32.37
0.00%
After-hours: Sep 26, 2025, 06:15 PM EDT
BOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 32.24 | 32.44 | 32.00 | 32.37 | 32.37 | 0.22% | 1,352,744 |
| Sep 25, 2025 | 32.29 | 32.32 | 31.93 | 32.30 | 32.30 | -0.06% | 1,343,600 |
| Sep 24, 2025 | 32.38 | 32.75 | 32.26 | 32.32 | 32.32 | -0.15% | 1,785,413 |
| Sep 23, 2025 | 32.42 | 32.73 | 32.12 | 32.37 | 32.37 | -0.12% | 2,428,500 |
| Sep 22, 2025 | 32.00 | 32.74 | 31.85 | 32.41 | 32.41 | 0.75% | 2,002,719 |
| Sep 19, 2025 | 32.23 | 32.35 | 32.08 | 32.17 | 32.17 | -0.40% | 3,327,900 |
| Sep 18, 2025 | 32.43 | 32.68 | 32.17 | 32.30 | 32.30 | -1.34% | 1,782,425 |
| Sep 17, 2025 | 32.69 | 33.01 | 32.56 | 32.74 | 32.74 | 0.68% | 1,855,400 |
| Sep 16, 2025 | 32.50 | 32.66 | 32.31 | 32.52 | 32.52 | 0.03% | 1,313,318 |
| Sep 15, 2025 | 32.46 | 32.72 | 32.30 | 32.51 | 32.51 | 0.15% | 1,301,107 |
| Sep 12, 2025 | 32.68 | 32.84 | 32.39 | 32.46 | 32.46 | -1.64% | 1,475,324 |
| Sep 11, 2025 | 32.87 | 33.10 | 32.49 | 33.00 | 33.00 | 0.92% | 1,313,671 |
| Sep 10, 2025 | 33.60 | 33.60 | 32.58 | 32.70 | 32.70 | -2.53% | 2,148,541 |
| Sep 9, 2025 | 33.14 | 33.56 | 32.80 | 33.55 | 33.55 | 1.33% | 2,447,800 |
| Sep 8, 2025 | 32.74 | 33.21 | 32.54 | 33.11 | 33.11 | 1.04% | 2,121,700 |
| Sep 5, 2025 | 32.74 | 33.09 | 32.37 | 32.77 | 32.77 | 0.09% | 1,628,444 |
| Sep 4, 2025 | 32.27 | 32.89 | 31.97 | 32.74 | 32.74 | 1.17% | 2,990,753 |
| Sep 3, 2025 | 32.07 | 32.37 | 31.93 | 32.36 | 32.36 | 0.50% | 1,830,052 |
| Sep 2, 2025 | 32.43 | 32.79 | 31.85 | 32.20 | 32.20 | -1.32% | 2,395,346 |
| Aug 29, 2025 | 32.71 | 32.93 | 32.45 | 32.63 | 32.63 | -0.61% | 2,571,767 |