Box, Inc. (BOX) NYSE

Currency In USD

BOX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	42.51	43.55	43.55	43.58	42.49	1.4M
November 10, 2026	41.45	42.55	42.55	42.6	40.9	2.39M
November 09, 2026	41.88	41.65	41.65	42.1	41.35	2.55M
November 06, 2026	43.11	41.95	41.95	43.36	41.72	2.84M
November 05, 2026	44.78	43.55	43.55	44.89	43.45	2.73M
November 04, 2026	43.33	44.05	44.05	44.62	43.32	2.46M
November 03, 2026	42.77	43.01	43.01	43.55	42.2	2.37M
November 02, 2026	43.42	43.24	43.24	43.62	42.97	2.51M
October 30, 2026	43.64	43.45	43.45	43.86	42.88	2.44M
October 29, 2026	42	43.34	43.34	43.34	41.6	2.68M
October 28, 2026	42.28	42.8	42.8	42.83	41.96	2.38M
October 27, 2026	42.81	42.51	42.51	43.39	42.38	2.7M
October 26, 2026	43.05	43.21	43.21	43.57	42.78	3.01M
October 23, 2026	42.7	43.18	43.18	43.22	42.44	2.67M
October 22, 2026	42.07	42.78	42.78	42.9	41.7	3.51M
October 21, 2026	41.58	41.97	41.97	42.55	41.53	3.93M
October 20, 2026	40.7	41.75	41.75	41.77	40.65	4.08M
October 19, 2026	39.38	40.46	40.46	40.79	39.19	3.9M
October 16, 2026	39.81	39.56	39.56	40.08	38.69	3.04M
October 15, 2026	38.22	39.48	39.48	39.64	38.13	3.22M
October 14, 2026	37.66	38.07	38.07	38.57	37.53	2.62M
October 13, 2026	36.75	37.54	37.54	37.59	36.75	1.85M
October 12, 2026	36.84	36.71	36.71	37.3	36.53	1.25M
October 09, 2026	36.5	36.39	36.39	36.88	36.27	1.27M
October 08, 2026	35.68	36.31	36.31	36.34	35.4	1.81M
October 07, 2026	35.25	35.7	35.7	36.17	35.24	2.2M
October 06, 2026	35.72	35.27	35.27	35.84	34.88	1.46M
October 05, 2026	34.5	35.34	35.34	35.58	34.5	2.82M
October 02, 2026	34.75	34.49	34.49	35.05	34.3	1.9M
October 01, 2026	34	34.6	34.6	34.72	33.26	2.84M
September 30, 2026	32.79	33.48	33.48	33.78	32.7	2.97M
September 29, 2026	31.2	32.75	32.75	32.78	31.12	3.85M
September 28, 2026	30.77	31.34	31.34	31.48	30.44	2.33M
September 25, 2026	32.42	31.39	31.39	32.42	31.33	2.05M
September 24, 2026	32.81	32.32	32.32	33.08	32.2	2.16M
September 23, 2026	32.91	32.76	32.76	33.23	32.52	1.97M
September 22, 2026	34	32.87	32.87	34.24	32.42	3.35M
September 21, 2026	33.82	33.61	33.61	33.96	33.45	2.91M
September 18, 2026	34.8	33.72	33.72	34.8	33.66	4.69M
September 17, 2026	34.45	34.67	34.67	35.1	34.15	3.58M
September 16, 2026	34.28	34.66	34.66	35.19	34.13	2.75M
September 15, 2026	34.45	34.8	34.8	35.32	34.45	2.87M
September 11, 2026	34.09	33.75	33.75	34.38	33.65	1.71M
September 10, 2026	34.56	34.12	34.12	34.82	33.86	2.42M
September 09, 2026	34.32	34.49	34.49	34.6	33.8	1.67M
September 08, 2026	34.86	34.3	34.3	34.87	33.85	2.4M
September 04, 2026	35.62	35.19	35.19	35.79	34.73	1.61M
September 03, 2026	35.29	35.96	35.96	36.05	34.74	2.42M
September 02, 2026	35.06	34.59	34.59	35.36	34.58	2.19M
September 01, 2026	35.69	35.16	35.16	35.89	34.9	4.15M
August 31, 2026	34.72	35.78	35.78	36.34	34.67	4.52M
August 28, 2026	34.75	34.98	34.98	36.16	34.66	4.39M
August 27, 2026	33.79	34.74	34.74	34.97	33.76	5.87M
August 26, 2026	34.3	33.39	33.39	34.5	32.66	5.96M
August 25, 2026	33.33	33	33	33.79	32.7	4.3M
August 24, 2026	32.88	33.47	33.47	33.59	32.82	4.1M
August 21, 2026	32.53	32.91	32.91	33.09	32.33	1.41M
August 20, 2026	33.1	32.9	32.9	33.4	32.86	1.33M
August 19, 2026	32.67	33.12	33.12	33.53	32.66	1.9M
August 18, 2026	32.74	32.44	32.44	33.19	32.43	2.23M