Box, Inc. - BOX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	31.15	31.59	31.59	31.63	31.02	1.95M
August 14, 2025	31.55	31.03	31.03	31.65	30.98	1.41M
August 13, 2025	31.24	31.68	31.68	31.83	31.07	1.56M
August 12, 2025	31.09	31.06	31.06	31.27	30.72	1.52M
August 11, 2025	31.76	31.04	31.04	31.92	30.98	1.7M
August 08, 2025	32	31.81	31.81	32.31	31.7	1.28M
August 07, 2025	32.36	31.93	31.93	32.36	31.32	2.38M
August 06, 2025	31.59	31.99	31.99	32	31.59	2.47M
August 05, 2025	32.04	31.57	31.57	32.17	31.51	1.17M
August 04, 2025	31.66	31.98	31.98	32.05	31.4	1.57M
August 01, 2025	32.26	31.59	31.59	32.29	31.53	1.8M
July 31, 2025	32.47	32.1	32.1	32.6	32.07	1.13M
July 30, 2025	32.76	32.51	32.51	32.97	32.35	1.18M
July 29, 2025	33.05	32.75	32.75	33.18	32.57	1.17M
July 28, 2025	33	32.87	32.87	33.28	32.86	1.28M
July 25, 2025	33	32.99	32.99	33.49	32.97	914,103
July 24, 2025	32.87	33.04	33.04	33.08	32.72	794,015
July 23, 2025	33.15	33.02	33.02	33.32	32.8	1.17M
July 22, 2025	32.76	33.09	33.09	33.18	32.76	1.55M
July 21, 2025	32.5	32.86	32.86	32.94	32.39	1.67M
July 18, 2025	32.57	32.43	32.43	32.76	32.33	1M
July 17, 2025	32.42	32.49	32.49	32.73	32.33	1.39M
July 16, 2025	32.29	32.44	32.44	32.77	32.16	2.77M
July 15, 2025	32.41	32.07	32.07	32.61	32.04	1.62M
July 14, 2025	32.35	32.55	32.55	32.71	32.3	2.05M
July 11, 2025	33.02	32.4	32.4	33.14	32.29	2.15M
July 10, 2025	33.49	33.21	33.21	33.63	33.15	1.81M
July 09, 2025	33.61	33.73	33.73	33.85	33.36	1.43M
July 08, 2025	33.04	33.58	33.58	33.71	33.04	2.18M
July 07, 2025	33.15	33.16	33.16	33.6	33.04	1.82M
July 03, 2025	32.98	33.26	33.26	33.32	32.9	1.31M
July 02, 2025	33.57	32.82	32.82	33.73	32.69	2.84M
July 01, 2025	33.94	33.7	33.7	34.12	33.4	2.57M
June 30, 2025	34.12	34.17	34.17	34.39	33.92	1.49M
June 27, 2025	34.16	34	34	34.2	33.76	2.46M
June 26, 2025	34.19	34.14	34.14	34.37	33.78	1.64M
June 25, 2025	34.6	34.14	34.14	34.86	34.12	1.87M
June 24, 2025	34.71	34.55	34.55	34.71	34.09	1.85M
June 23, 2025	34.21	34.39	34.39	34.39	33.85	1.93M
June 20, 2025	35.22	34.31	34.31	35.44	34.22	3.52M
June 18, 2025	35.8	35.02	35.02	35.83	35	1.58M
June 17, 2025	35.6	35.83	35.83	36.41	35.55	1.74M
June 16, 2025	35.61	35.71	35.71	35.81	35.31	1.56M
June 13, 2025	35.14	35.57	35.57	36.02	34.98	1.89M
June 12, 2025	35.99	35.84	35.84	36.1	35.59	1.47M
June 11, 2025	36.46	35.92	35.92	36.46	35.79	1.91M
June 10, 2025	37.43	36.46	36.46	37.43	36.45	3.99M
June 09, 2025	37.38	37.45	37.45	37.55	37.16	1.67M
June 06, 2025	37.93	37.41	37.41	38.04	37.17	2.33M
June 05, 2025	38.7	37.93	37.93	38.73	37.7	2.96M
June 04, 2025	38.4	38.55	38.55	38.8	38.15	3.04M
June 03, 2025	38.02	38.38	38.38	38.4	37.88	2.19M
June 02, 2025	37.82	38.11	38.11	38.36	37.65	3.86M
May 30, 2025	37.38	37.82	37.82	37.96	36.98	3.95M
May 29, 2025	36.66	37.35	37.35	37.39	36.29	12.78M
May 28, 2025	34.86	36.87	36.87	37.66	34.85	16.89M
May 27, 2025	31.42	31.45	31.45	31.61	31.14	4.12M
May 23, 2025	31	31.09	31.09	31.25	30.97	1.61M
May 22, 2025	31.49	31.26	31.26	31.59	31.17	1.73M
May 21, 2025	31.69	31.55	31.55	32.1	31.47	1.56M

Box, Inc. (BOX) NYSE