Dropbox Inc. (DBX)
NASDAQ: DBX
· Real-Time Price · USD
28.95
0.55 (1.94%)
At close: Oct 15, 2025, 3:59 PM
28.95
0.00%
After-hours: Oct 15, 2025, 07:23 PM EDT
DBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 28.35 | 28.72 | 28.28 | 28.40 | 28.40 | -0.91% | 2,362,176 |
| Oct 13, 2025 | 28.30 | 28.71 | 27.74 | 28.66 | 28.66 | 1.85% | 2,735,200 |
| Oct 10, 2025 | 29.09 | 29.16 | 28.06 | 28.14 | 28.14 | -3.53% | 3,280,900 |
| Oct 9, 2025 | 29.55 | 29.57 | 29.16 | 29.17 | 29.17 | -1.32% | 1,736,111 |
| Oct 8, 2025 | 29.22 | 29.63 | 29.03 | 29.56 | 29.56 | 1.55% | 2,065,180 |
| Oct 7, 2025 | 29.48 | 29.63 | 28.87 | 29.11 | 29.11 | -0.78% | 2,361,371 |
| Oct 6, 2025 | 29.42 | 29.60 | 28.90 | 29.34 | 29.34 | -0.24% | 3,355,700 |
| Oct 3, 2025 | 29.72 | 30.24 | 29.39 | 29.41 | 29.41 | -1.47% | 2,461,201 |
| Oct 2, 2025 | 29.50 | 29.89 | 29.21 | 29.85 | 29.85 | 1.12% | 2,554,834 |
| Oct 1, 2025 | 30.05 | 30.34 | 29.13 | 29.52 | 29.52 | -2.28% | 4,495,900 |
| Sep 30, 2025 | 30.71 | 30.82 | 30.16 | 30.21 | 30.21 | -1.44% | 2,920,523 |
| Sep 29, 2025 | 31.50 | 31.66 | 30.64 | 30.65 | 30.65 | -2.48% | 3,696,400 |
| Sep 26, 2025 | 31.22 | 31.51 | 31.02 | 31.43 | 31.43 | 0.61% | 2,802,629 |
| Sep 25, 2025 | 31.31 | 31.33 | 30.81 | 31.24 | 31.24 | -0.38% | 2,103,200 |
| Sep 24, 2025 | 30.99 | 31.38 | 30.75 | 31.36 | 31.36 | 1.95% | 2,421,301 |
| 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 |
Page 1 of 96