Box Inc. (BOX)
NYSE: BOX
· Real-Time Price · USD
32.76
0.02 (0.06%)
At close: Sep 05, 2025, 3:59 PM
32.61
-0.44%
After-hours: Sep 05, 2025, 06:45 PM EDT
BOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 32.74 | 33.09 | 32.37 | 32.77 | 32.77 | 0.09% | 1,489,118 |
| 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 |
| Aug 28, 2025 | 32.41 | 32.92 | 32.00 | 32.83 | 32.83 | 1.14% | 3,012,900 |
| Aug 27, 2025 | 33.73 | 33.78 | 31.11 | 32.46 | 32.46 | 4.17% | 5,664,600 |
| Aug 26, 2025 | 31.25 | 31.64 | 31.16 | 31.16 | 31.16 | -0.83% | 4,492,449 |
| Aug 25, 2025 | 31.70 | 31.84 | 31.31 | 31.42 | 31.42 | -1.19% | 1,795,220 |
| Aug 22, 2025 | 31.30 | 31.89 | 31.24 | 31.80 | 31.80 | 1.99% | 1,577,900 |
| Aug 21, 2025 | 31.34 | 31.66 | 30.42 | 31.18 | 31.18 | -1.08% | 2,916,400 |
| Aug 20, 2025 | 31.54 | 31.66 | 31.15 | 31.52 | 31.52 | 0.03% | 1,762,100 |
| Aug 19, 2025 | 31.69 | 31.82 | 31.39 | 31.51 | 31.51 | -0.38% | 1,434,033 |
| Aug 18, 2025 | 31.60 | 31.78 | 31.35 | 31.63 | 31.63 | 0.13% | 1,038,200 |
| Aug 15, 2025 | 31.15 | 31.63 | 31.02 | 31.59 | 31.59 | 1.80% | 1,954,700 |
| Aug 14, 2025 | 31.55 | 31.65 | 30.98 | 31.03 | 31.03 | -2.05% | 1,408,930 |
| Aug 13, 2025 | 31.24 | 31.83 | 31.07 | 31.68 | 31.68 | 2.00% | 1,557,812 |
| Aug 12, 2025 | 31.09 | 31.27 | 30.72 | 31.06 | 31.06 | 0.06% | 1,524,541 |
| Aug 11, 2025 | 31.76 | 31.92 | 30.98 | 31.04 | 31.04 | -2.42% | 1,697,849 |
| Aug 8, 2025 | 32.00 | 32.31 | 31.70 | 31.81 | 31.81 | -0.38% | 1,279,200 |