Dropbox Inc. (DBX)
NASDAQ: DBX
· Real-Time Price · USD
27.73
-0.40 (-1.42%)
At close: Aug 14, 2025, 3:59 PM
27.91
0.63%
After-hours: Aug 14, 2025, 04:51 PM EDT
DBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 27.95 | 28.11 | 27.70 | 27.73 | 27.73 | -1.42% | 2,555,950 |
| 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 |
| Aug 5, 2025 | 26.64 | 26.71 | 26.11 | 26.13 | 26.13 | -2.06% | 3,316,200 |
| Aug 4, 2025 | 26.65 | 26.87 | 26.56 | 26.68 | 26.68 | 0.83% | 2,383,100 |
| Aug 1, 2025 | 27.08 | 27.11 | 26.33 | 26.46 | 26.46 | -2.61% | 4,328,635 |
| Jul 31, 2025 | 27.60 | 27.63 | 27.14 | 27.17 | 27.17 | -1.38% | 2,600,744 |
| Jul 30, 2025 | 27.83 | 27.93 | 27.35 | 27.55 | 27.55 | -1.40% | 3,235,701 |
| Jul 29, 2025 | 28.28 | 28.44 | 27.76 | 27.94 | 27.94 | -0.57% | 3,087,900 |
| Jul 28, 2025 | 27.88 | 28.18 | 27.80 | 28.10 | 28.10 | 1.19% | 1,944,300 |
| Jul 25, 2025 | 27.93 | 28.06 | 27.70 | 27.77 | 27.77 | -0.50% | 2,692,800 |
| Jul 24, 2025 | 28.02 | 28.11 | 27.87 | 27.91 | 27.91 | -0.85% | 2,759,130 |
| Jul 23, 2025 | 27.93 | 28.16 | 27.63 | 28.15 | 28.15 | 0.97% | 2,234,800 |
| Jul 22, 2025 | 27.23 | 27.91 | 27.16 | 27.88 | 27.88 | 2.42% | 2,698,800 |
| Jul 21, 2025 | 27.06 | 27.38 | 27.06 | 27.22 | 27.22 | 0.59% | 2,287,033 |
| Jul 18, 2025 | 27.00 | 27.08 | 26.69 | 27.06 | 27.06 | 0.48% | 2,160,318 |