Dropbox Inc. (DBX)
NASDAQ: DBX
· Real-Time Price · USD
29.38
0.41 (1.42%)
At close: Sep 04, 2025, 3:40 PM
DBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 28.48 | 28.99 | 28.35 | 28.97 | 28.97 | 1.72% | 2,117,269 |
| 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 |
| Aug 26, 2025 | 28.45 | 28.63 | 28.15 | 28.24 | 28.24 | -0.88% | 4,756,500 |
| Aug 25, 2025 | 28.77 | 28.81 | 28.48 | 28.49 | 28.49 | -1.15% | 2,064,400 |
| Aug 22, 2025 | 28.49 | 28.91 | 28.31 | 28.82 | 28.82 | 1.77% | 2,372,209 |
| Aug 21, 2025 | 28.21 | 28.41 | 28.05 | 28.32 | 28.32 | -0.35% | 2,146,800 |
| Aug 20, 2025 | 28.26 | 28.76 | 28.24 | 28.42 | 28.42 | 0.46% | 3,781,000 |
| Aug 19, 2025 | 27.90 | 28.42 | 27.83 | 28.29 | 28.29 | 1.40% | 4,018,810 |
| Aug 18, 2025 | 27.61 | 27.91 | 27.01 | 27.90 | 27.90 | 0.29% | 5,761,900 |
| Aug 15, 2025 | 27.85 | 28.19 | 27.75 | 27.82 | 27.82 | 0.32% | 3,517,305 |
| Aug 14, 2025 | 27.95 | 28.11 | 27.70 | 27.73 | 27.73 | -1.42% | 2,633,012 |
| Aug 13, 2025 | 27.44 | 28.15 | 27.31 | 28.13 | 28.13 | 2.93% | 3,898,663 |
| Aug 12, 2025 | 26.88 | 27.40 | 26.75 | 27.33 | 27.33 | 1.71% | 2,512,522 |
| Aug 11, 2025 | 26.91 | 27.44 | 26.74 | 26.87 | 26.87 | -0.15% | 3,804,900 |
| Aug 8, 2025 | 27.33 | 27.89 | 26.54 | 26.91 | 26.91 | 2.71% | 7,159,500 |
| Aug 7, 2025 | 26.65 | 26.79 | 25.75 | 26.20 | 26.20 | -1.17% | 4,924,323 |
| Aug 6, 2025 | 26.23 | 26.63 | 26.18 | 26.51 | 26.51 | 1.45% | 3,604,449 |