Box, Inc. - 0HP1.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.65	22.9	22.9	22.95	22.65	130
February 19, 2026	22.76	22.76	22.76	22.76	22.76	7
February 18, 2026	22.68	22.78	22.78	22.78	22.59	223
February 17, 2026	23.58	22.49	22.49	23.58	22.49	221
February 13, 2026	22.81	23.24	23.24	23.24	22.81	417
February 12, 2026	23.25	22.68	22.68	23.25	22.63	336
February 11, 2026	23.51	24.03	24.03	24.03	23	1,487
February 10, 2026	24.45	24.45	24.45	24.45	24.45	6
February 09, 2026	24.5	24.25	24.25	24.65	24.12	29,381
February 06, 2026	24.2	24.62	24.62	24.82	24.2	224
February 05, 2026	24.97	24.73	24.73	25.17	24.48	43
February 04, 2026	24.04	24.68	24.68	24.68	23.91	2,087
February 03, 2026	24.86	24.89	24.89	25.21	23.98	1,098
February 02, 2026	25.32	25.56	25.56	25.72	25.32	150
January 30, 2026	25.91	25.57	25.57	25.91	25.44	478
January 29, 2026	26.08	25.27	25.27	26.08	25.27	1,757
January 28, 2026	26.67	26.67	26.67	26.67	26.67	3
January 27, 2026	26.93	26.31	26.31	26.93	26.31	25,638
January 26, 2026	26.89	26.67	26.67	26.89	26.23	57
January 23, 2026	26.52	26.94	26.94	27.07	26.45	257
January 22, 2026	26.39	26.47	26.47	26.47	26.39	557
January 21, 2026	25.77	26.09	26.09	26.09	25.66	272
January 20, 2026	25.64	25.93	25.93	26.25	25.64	2,649
January 16, 2026	26.58	26.29	26.29	26.58	26.29	105
January 15, 2026	27.1	26.81	26.81	27.1	26.77	362
January 14, 2026	27.98	27.17	27.17	28	27.17	575
January 13, 2026	28.55	28.12	28.12	29.46	28.12	1,683
January 12, 2026	29.83	29.47	29.47	29.83	29.47	37
January 09, 2026	29.5	29.73	29.82	29.82	29.5	29
January 08, 2026	29.79	29.56	29.56	29.79	29.56	58
January 07, 2026	29.55	29.69	29.69	29.69	29.32	1,824
January 06, 2026	28.32	29.08	29.08	29.08	28.32	292
January 05, 2026	28.5	28.72	28.72	28.85	28.5	352
January 02, 2026	29.41	29.04	29.04	29.41	29	147
December 31, 2025	30	29.94	29.94	30.02	29.93	423
December 30, 2025	30.42	30.38	30.38	30.44	30.35	451
December 29, 2025	30.45	30.5	30.5	30.53	30.12	52
December 24, 2025	29.74	29.74	29.74	29.74	29.74	8
December 23, 2025	30.18	29.66	29.66	30.18	29.64	1,273
December 22, 2025	30.62	30.65	30.65	30.65	30.62	759
December 19, 2025	30.24	30.52	30.52	30.52	30.24	35
December 17, 2025	30.21	30.32	30.32	30.37	30.21	335
December 16, 2025	29.61	29.61	29.61	29.61	29.61	9
December 15, 2025	30.1	30.01	30.01	30.1	30.01	584
December 12, 2025	30.1	30.1	30.1	30.1	30.1	144
December 11, 2025	30.39	30.39	30.39	30.39	30.39	1
December 09, 2025	31.17	31.25	31.25	31.59	31.14	1,457
December 08, 2025	31.56	31.56	31.56	31.56	31.56	7
December 05, 2025	31.76	31.76	31.76	31.76	31.76	6
December 04, 2025	31.71	31.71	31.71	31.71	31.71	3
December 03, 2025	28.5	32.19	32.19	32.71	27.13	14,897
December 02, 2025	29.77	29.86	29.86	30.2	29.77	4,311
December 01, 2025	29.77	29.83	29.83	29.83	29.77	80
November 28, 2025	29.7	29.6	29.6	29.7	29.47	7
November 25, 2025	30.15	30.21	30.13	30.21	30.13	446
November 24, 2025	30.13	30.03	30.03	30.13	30.03	34
November 21, 2025	29.94	29.94	29.94	29.94	29.94	100
November 20, 2025	30.17	30.17	30.17	30.17	30.17	4
November 19, 2025	29.28	29.28	29.28	29.28	29.28	2
November 18, 2025	30.87	30	30	30.87	29.3	234

Box, Inc. (0HP1.L) LSE