Box Inc. (BOX)
31.13
-0.51 (-1.61%)
At close: Mar 28, 2025, 3:59 PM
30.74
-1.24%
After-hours: Mar 28, 2025, 08:00 PM EDT
Box Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 31.62 | 31.83 | 30.79 | 31.10 | -0.54 | -1.71% | 1,400,201 |
| Mar 27, 2025 | 30.83 | 31.64 | 30.66 | 31.64 | 0.64 | 2.06% | 2,087,537 |
| Mar 26, 2025 | 30.75 | 31.02 | 30.55 | 31.00 | 0.25 | 0.81% | 1,402,600 |
| Mar 25, 2025 | 30.76 | 31.04 | 30.69 | 30.75 | -0.06 | -0.19% | 1,154,400 |
| Mar 24, 2025 | 30.62 | 30.95 | 30.53 | 30.81 | 0.44 | 1.45% | 1,462,805 |
| Mar 21, 2025 | 30.05 | 30.64 | 29.94 | 30.37 | 0.15 | 0.50% | 2,367,812 |
| Mar 20, 2025 | 30.69 | 30.75 | 30.14 | 30.22 | -0.61 | -1.98% | 1,728,400 |
| Mar 19, 2025 | 31.01 | 31.11 | 30.50 | 30.83 | -0.03 | -0.10% | 1,978,300 |
| Mar 18, 2025 | 30.98 | 30.99 | 30.51 | 30.86 | -0.13 | -0.42% | 1,190,347 |
| Mar 17, 2025 | 30.88 | 31.38 | 30.66 | 30.99 | -0.25 | -0.80% | 2,054,705 |
| Mar 14, 2025 | 30.50 | 31.25 | 30.43 | 31.24 | 0.91 | 3.00% | 1,714,600 |
| Mar 13, 2025 | 30.86 | 30.94 | 30.27 | 30.33 | -0.63 | -2.03% | 1,946,117 |
| Mar 12, 2025 | 31.40 | 31.44 | 30.84 | 30.96 | -0.44 | -1.40% | 1,860,100 |
| Mar 11, 2025 | 32.15 | 32.30 | 31.39 | 31.40 | -0.75 | -2.33% | 1,781,600 |
| Mar 10, 2025 | 32.10 | 32.29 | 31.76 | 32.15 | -0.12 | -0.37% | 2,059,504 |
| Mar 7, 2025 | 32.05 | 32.72 | 31.72 | 32.27 | 0.11 | 0.34% | 2,117,000 |
| Mar 6, 2025 | 32.00 | 32.52 | 31.83 | 32.16 | -0.23 | -0.71% | 2,390,600 |
| Mar 5, 2025 | 31.00 | 32.56 | 31.00 | 32.39 | -1.08 | -3.23% | 5,075,563 |
| Mar 4, 2025 | 32.74 | 34.08 | 32.74 | 33.47 | 0.71 | 2.17% | 4,688,220 |
| Mar 3, 2025 | 32.69 | 33.07 | 32.42 | 32.76 | 0.06 | 0.18% | 1,770,981 |
| Feb 28, 2025 | 32.19 | 32.74 | 32.15 | 32.70 | 0.30 | 0.93% | 1,474,510 |
| Feb 27, 2025 | 32.74 | 32.98 | 32.36 | 32.40 | -0.15 | -0.46% | 1,714,700 |
| Feb 26, 2025 | 33.15 | 33.43 | 32.49 | 32.55 | -0.58 | -1.75% | 2,227,230 |
| Feb 25, 2025 | 33.27 | 33.47 | 32.83 | 33.13 | -0.18 | -0.54% | 1,301,115 |
| Feb 24, 2025 | 33.48 | 33.75 | 32.87 | 33.31 | -0.16 | -0.48% | 2,546,045 |
| Feb 21, 2025 | 34.76 | 34.82 | 33.46 | 33.47 | -1.21 | -3.49% | 2,063,148 |
| Feb 20, 2025 | 35.06 | 35.06 | 34.22 | 34.68 | -0.48 | -1.37% | 1,357,600 |
| Feb 19, 2025 | 35.11 | 35.42 | 34.89 | 35.16 | -0.18 | -0.51% | 1,987,900 |
| Feb 18, 2025 | 35.19 | 35.40 | 35.10 | 35.34 | -0.01 | -0.03% | 1,150,621 |
| Feb 14, 2025 | 35.37 | 35.45 | 35.21 | 35.35 | -0.04 | -0.11% | 1,072,138 |
| Feb 13, 2025 | 35.29 | 35.40 | 34.93 | 35.39 | 0.28 | 0.80% | 984,140 |
| Feb 12, 2025 | 34.28 | 35.12 | 34.15 | 35.11 | 0.47 | 1.36% | 1,173,103 |
| Feb 11, 2025 | 34.61 | 34.84 | 34.48 | 34.64 | -0.06 | -0.17% | 761,700 |
| Feb 10, 2025 | 34.51 | 34.77 | 34.26 | 34.70 | 0.41 | 1.20% | 1,357,100 |
| Feb 7, 2025 | 34.57 | 34.90 | 34.14 | 34.29 | -0.19 | -0.55% | 722,731 |
| Feb 6, 2025 | 34.28 | 34.58 | 34.17 | 34.48 | 0.26 | 0.76% | 1,107,300 |
| Feb 5, 2025 | 33.75 | 34.25 | 33.57 | 34.22 | 0.47 | 1.39% | 1,091,450 |
| Feb 4, 2025 | 33.77 | 33.94 | 33.56 | 33.75 | 0.22 | 0.66% | 1,285,000 |
| Feb 3, 2025 | 33.17 | 33.87 | 32.95 | 33.53 | 0.14 | 0.42% | 1,276,007 |
| Jan 31, 2025 | 33.31 | 33.53 | 33.16 | 33.39 | 0.16 | 0.48% | 1,379,443 |
| Jan 30, 2025 | 33.26 | 33.52 | 32.90 | 33.23 | 0.05 | 0.15% | 1,172,900 |
| Jan 29, 2025 | 33.52 | 33.65 | 33.06 | 33.18 | -0.45 | -1.34% | 1,416,940 |
| Jan 28, 2025 | 32.33 | 33.66 | 32.15 | 33.63 | 1.33 | 4.12% | 2,401,261 |
| Jan 27, 2025 | 31.68 | 32.61 | 31.68 | 32.30 | 0.75 | 2.38% | 1,410,500 |
| Jan 24, 2025 | 31.45 | 31.77 | 31.32 | 31.55 | 0.10 | 0.32% | 887,800 |
| Jan 23, 2025 | 31.37 | 31.46 | 31.11 | 31.45 | 0.02 | 0.06% | 946,700 |
| Jan 22, 2025 | 31.86 | 32.08 | 31.37 | 31.43 | -0.43 | -1.35% | 1,576,485 |
| Jan 21, 2025 | 31.75 | 32.13 | 31.63 | 31.86 | 0.33 | 1.05% | 1,979,145 |
| Jan 17, 2025 | 31.79 | 31.98 | 31.27 | 31.53 | 0.03 | 0.10% | 1,618,342 |
| Jan 16, 2025 | 31.69 | 32.04 | 31.49 | 31.50 | -0.21 | -0.66% | 1,012,500 |