Box Inc. (BOX)
NYSE: BOX
· Real-Time Price · USD
31.57
0.54 (1.74%)
At close: Aug 15, 2025, 3:59 PM
31.92
1.12%
After-hours: Aug 15, 2025, 06:47 PM EDT
BOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 31.55 | 31.65 | 30.98 | 31.03 | 31.03 | -2.05% | 1,408,682 |
| 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 |
| Aug 7, 2025 | 32.36 | 32.36 | 31.32 | 31.93 | 31.93 | -0.19% | 2,377,800 |
| Aug 6, 2025 | 31.59 | 32.00 | 31.56 | 31.99 | 31.99 | 1.33% | 2,466,900 |
| Aug 5, 2025 | 32.04 | 32.17 | 31.51 | 31.57 | 31.57 | -1.28% | 1,172,327 |
| Aug 4, 2025 | 31.66 | 32.05 | 31.40 | 31.98 | 31.98 | 1.23% | 1,568,214 |
| Aug 1, 2025 | 32.26 | 32.29 | 31.53 | 31.59 | 31.59 | -1.59% | 1,795,200 |
| Jul 31, 2025 | 32.47 | 32.60 | 32.07 | 32.10 | 32.10 | -1.26% | 1,132,270 |
| Jul 30, 2025 | 32.76 | 32.97 | 32.35 | 32.51 | 32.51 | -0.73% | 1,178,100 |
| Jul 29, 2025 | 33.05 | 33.18 | 32.57 | 32.75 | 32.75 | -0.37% | 1,168,119 |
| Jul 28, 2025 | 33.00 | 33.28 | 32.86 | 32.87 | 32.87 | -0.36% | 1,276,300 |
| Jul 25, 2025 | 33.00 | 33.49 | 32.97 | 32.99 | 32.99 | -0.15% | 914,103 |
| Jul 24, 2025 | 32.87 | 33.08 | 32.72 | 33.04 | 33.04 | 0.06% | 794,015 |
| Jul 23, 2025 | 33.15 | 33.32 | 32.80 | 33.02 | 33.02 | -0.21% | 1,167,002 |
| Jul 22, 2025 | 32.76 | 33.18 | 32.76 | 33.09 | 33.09 | 0.70% | 1,547,388 |
| Jul 21, 2025 | 32.50 | 32.94 | 32.39 | 32.86 | 32.86 | 1.33% | 1,665,600 |
| Jul 18, 2025 | 32.57 | 32.76 | 32.33 | 32.43 | 32.43 | -0.18% | 1,004,902 |