Dropbox Inc. (DBX)
26.55
-0.38 (-1.43%)
At close: Mar 28, 2025, 3:59 PM
26.05
-1.89%
After-hours: Mar 28, 2025, 06:22 PM EDT
DBX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 26.89 | 27.05 | 26.37 | 26.56 | -0.38 | -1.41% | 2,890,631 |
| Mar 27, 2025 | 26.80 | 27.02 | 26.53 | 26.94 | 0.11 | 0.41% | 3,174,484 |
| Mar 26, 2025 | 27.20 | 27.22 | 26.49 | 26.83 | -0.41 | -1.51% | 4,075,018 |
| Mar 25, 2025 | 27.16 | 27.67 | 27.16 | 27.24 | 0.11 | 0.41% | 6,271,579 |
| Mar 24, 2025 | 26.85 | 27.22 | 26.66 | 27.13 | 0.63 | 2.38% | 4,142,400 |
| Mar 21, 2025 | 26.11 | 26.65 | 26.00 | 26.50 | 0.13 | 0.49% | 13,899,840 |
| Mar 20, 2025 | 26.61 | 26.86 | 26.33 | 26.37 | -0.38 | -1.42% | 4,272,322 |
| Mar 19, 2025 | 26.53 | 27.02 | 26.42 | 26.75 | 0.36 | 1.36% | 3,537,900 |
| Mar 18, 2025 | 26.07 | 26.52 | 26.00 | 26.39 | 0.11 | 0.42% | 4,494,421 |
| Mar 17, 2025 | 25.56 | 26.41 | 25.34 | 26.28 | 0.66 | 2.58% | 3,852,400 |
| Mar 14, 2025 | 24.93 | 25.64 | 24.75 | 25.62 | 1.07 | 4.36% | 3,736,400 |
| Mar 13, 2025 | 25.26 | 25.26 | 24.46 | 24.55 | -0.70 | -2.77% | 4,411,400 |
| Mar 12, 2025 | 25.76 | 25.79 | 25.21 | 25.25 | -0.03 | -0.12% | 3,768,334 |
| Mar 11, 2025 | 25.57 | 25.95 | 25.14 | 25.28 | -0.32 | -1.25% | 4,250,600 |
| Mar 10, 2025 | 25.96 | 26.15 | 25.42 | 25.60 | -0.82 | -3.10% | 4,370,584 |
| Mar 7, 2025 | 25.58 | 26.44 | 25.39 | 26.42 | 0.79 | 3.08% | 4,208,349 |
| Mar 6, 2025 | 26.07 | 26.31 | 25.61 | 25.63 | -0.69 | -2.62% | 3,873,921 |
| Mar 5, 2025 | 26.35 | 26.65 | 26.08 | 26.32 | 0.00 | 0.00% | 3,871,793 |
| Mar 4, 2025 | 25.65 | 26.56 | 25.62 | 26.32 | 0.42 | 1.62% | 4,411,767 |
| Mar 3, 2025 | 26.27 | 26.36 | 25.74 | 25.90 | -0.08 | -0.31% | 3,980,143 |
| Feb 28, 2025 | 25.99 | 26.20 | 25.59 | 25.98 | 0.03 | 0.12% | 5,995,712 |
| Feb 27, 2025 | 26.81 | 26.88 | 25.89 | 25.95 | -0.64 | -2.41% | 4,143,200 |
| Feb 26, 2025 | 26.72 | 27.27 | 26.52 | 26.59 | 0.17 | 0.64% | 5,053,936 |
| Feb 25, 2025 | 26.24 | 26.92 | 25.93 | 26.42 | 0.16 | 0.61% | 8,121,400 |
| Feb 24, 2025 | 26.43 | 27.30 | 26.21 | 26.26 | -0.47 | -1.76% | 8,770,201 |
| Feb 21, 2025 | 29.53 | 30.10 | 26.57 | 26.73 | -5.15 | -16.15% | 16,501,400 |
| Feb 20, 2025 | 32.52 | 32.55 | 31.50 | 31.88 | -0.79 | -2.42% | 6,758,900 |
| Feb 19, 2025 | 33.15 | 33.20 | 32.59 | 32.67 | -0.60 | -1.80% | 4,396,322 |
| Feb 18, 2025 | 32.88 | 33.27 | 32.76 | 33.27 | 0.49 | 1.49% | 3,843,147 |
| Feb 14, 2025 | 32.52 | 32.85 | 32.32 | 32.78 | 0.29 | 0.89% | 2,410,606 |
| Feb 13, 2025 | 32.00 | 32.52 | 31.72 | 32.49 | 0.59 | 1.85% | 3,522,053 |
| Feb 12, 2025 | 31.53 | 31.95 | 31.36 | 31.90 | 0.05 | 0.16% | 2,340,000 |
| Feb 11, 2025 | 31.87 | 32.19 | 31.76 | 31.85 | -0.13 | -0.41% | 2,025,453 |
| Feb 10, 2025 | 32.19 | 32.32 | 31.91 | 31.98 | -0.06 | -0.19% | 3,393,408 |
| Feb 7, 2025 | 32.25 | 32.53 | 31.95 | 32.04 | -0.16 | -0.50% | 2,735,000 |
| Feb 6, 2025 | 32.67 | 32.67 | 32.17 | 32.20 | -0.43 | -1.32% | 2,208,341 |
| Feb 5, 2025 | 32.33 | 32.67 | 32.26 | 32.63 | 0.25 | 0.77% | 2,276,703 |
| Feb 4, 2025 | 31.97 | 32.46 | 31.97 | 32.38 | 0.43 | 1.35% | 2,124,840 |
| Feb 3, 2025 | 31.56 | 32.14 | 31.51 | 31.95 | -0.20 | -0.62% | 2,862,119 |
| Jan 31, 2025 | 32.28 | 32.53 | 31.96 | 32.15 | 0.02 | 0.06% | 3,088,159 |
| Jan 30, 2025 | 32.42 | 32.69 | 31.91 | 32.13 | -0.27 | -0.83% | 4,996,404 |
| Jan 29, 2025 | 32.68 | 32.68 | 32.02 | 32.40 | -0.28 | -0.86% | 3,606,000 |
| Jan 28, 2025 | 32.02 | 33.33 | 31.88 | 32.68 | 0.68 | 2.12% | 4,016,600 |
| Jan 27, 2025 | 31.10 | 32.33 | 31.00 | 32.00 | 0.52 | 1.65% | 2,930,542 |
| Jan 24, 2025 | 31.19 | 31.61 | 31.14 | 31.48 | 0.36 | 1.16% | 2,643,504 |
| Jan 23, 2025 | 31.17 | 31.31 | 31.00 | 31.12 | -0.07 | -0.22% | 2,175,725 |
| Jan 22, 2025 | 31.01 | 31.30 | 31.01 | 31.19 | 0.08 | 0.26% | 2,473,600 |
| Jan 21, 2025 | 30.71 | 31.13 | 30.67 | 31.11 | 0.52 | 1.70% | 2,662,262 |
| Jan 17, 2025 | 30.74 | 30.74 | 30.38 | 30.59 | 0.17 | 0.56% | 1,432,168 |
| Jan 16, 2025 | 30.38 | 30.68 | 30.37 | 30.42 | 0.02 | 0.07% | 1,579,500 |