Dropbox Inc. (DBX)
NASDAQ: DBX
· Real-Time Price · USD
31.36
0.60 (1.95%)
At close: Sep 24, 2025, 3:59 PM
31.11
-0.80%
After-hours: Sep 24, 2025, 06:18 PM EDT
DBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 30.99 | 31.38 | 30.75 | 31.36 | 31.36 | 1.95% | 2,420,669 |
| Sep 23, 2025 | 30.93 | 31.09 | 30.66 | 30.76 | 30.76 | -0.49% | 2,875,900 |
| Sep 22, 2025 | 30.61 | 31.00 | 30.38 | 30.91 | 30.91 | 0.98% | 2,771,600 |
| Sep 19, 2025 | 30.77 | 30.95 | 30.28 | 30.61 | 30.61 | -0.58% | 10,259,112 |
| Sep 18, 2025 | 31.21 | 31.58 | 30.65 | 30.79 | 30.79 | -2.81% | 6,476,700 |
| Sep 17, 2025 | 32.37 | 32.40 | 31.29 | 31.68 | 31.68 | -1.52% | 4,738,400 |
| Sep 16, 2025 | 31.87 | 32.24 | 31.63 | 32.17 | 32.17 | 0.94% | 3,189,339 |
| Sep 15, 2025 | 30.87 | 31.91 | 30.86 | 31.87 | 31.87 | 3.11% | 3,306,502 |
| Sep 12, 2025 | 30.92 | 31.24 | 30.78 | 30.91 | 30.91 | 0.00% | 2,280,728 |
| Sep 11, 2025 | 30.78 | 31.00 | 30.51 | 30.91 | 30.91 | 0.65% | 2,448,506 |
| Sep 10, 2025 | 31.09 | 31.29 | 30.68 | 30.71 | 30.71 | -1.57% | 3,877,300 |
| Sep 9, 2025 | 30.65 | 31.29 | 30.34 | 31.20 | 31.20 | 2.83% | 4,098,100 |
| Sep 8, 2025 | 29.83 | 30.42 | 29.68 | 30.34 | 30.34 | 1.57% | 3,462,832 |
| Sep 5, 2025 | 29.43 | 29.90 | 29.33 | 29.87 | 29.87 | 1.50% | 2,144,800 |
| Sep 4, 2025 | 28.92 | 29.46 | 28.53 | 29.43 | 29.43 | 1.59% | 3,054,100 |
| Sep 3, 2025 | 28.48 | 28.99 | 28.35 | 28.97 | 28.97 | 1.72% | 2,117,300 |
| Sep 2, 2025 | 28.64 | 28.93 | 28.27 | 28.48 | 28.48 | -2.00% | 2,964,231 |
| Aug 29, 2025 | 29.01 | 29.21 | 28.85 | 29.06 | 29.06 | 0.45% | 2,596,204 |
| Aug 28, 2025 | 28.89 | 29.01 | 28.53 | 28.93 | 28.93 | 0.38% | 3,124,738 |
| Aug 27, 2025 | 28.40 | 28.84 | 28.40 | 28.82 | 28.82 | 2.05% | 2,865,800 |