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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	32.24	32.37	32.37	32.44	32	1.35M
September 25, 2025	32.29	32.3	32.3	32.32	31.93	1.34M
September 24, 2025	32.38	32.32	32.32	32.75	32.26	1.79M
September 23, 2025	32.42	32.37	32.37	32.73	32.12	2.43M
September 22, 2025	32	32.41	32.41	32.74	31.85	2M
September 19, 2025	32.23	32.17	32.17	32.35	32.08	3.33M
September 18, 2025	32.43	32.3	32.3	32.68	32.17	1.78M
September 17, 2025	32.69	32.74	32.74	33.01	32.56	1.86M
September 16, 2025	32.5	32.52	32.52	32.66	32.31	1.31M
September 15, 2025	32.46	32.51	32.51	32.72	32.3	1.3M
September 12, 2025	32.68	32.46	32.46	32.84	32.39	1.48M
September 11, 2025	32.87	33	33	33.1	32.49	1.31M
September 10, 2025	33.6	32.7	32.7	33.6	32.58	2.15M
September 09, 2025	33.14	33.55	33.55	33.56	32.8	2.45M
September 08, 2025	32.74	33.11	33.11	33.21	32.54	2.12M
September 05, 2025	32.74	32.77	32.77	33.09	32.37	1.63M
September 04, 2025	32.27	32.74	32.74	32.89	31.97	2.99M
September 03, 2025	32.07	32.36	32.36	32.37	31.93	1.83M
September 02, 2025	32.43	32.2	32.2	32.79	31.85	2.4M
August 29, 2025	32.71	32.63	32.63	32.93	32.45	2.57M
August 28, 2025	32.41	32.83	32.83	32.92	32	3.01M
August 27, 2025	33.73	32.46	32.46	33.78	31.11	5.66M
August 26, 2025	31.25	31.16	31.16	31.64	31.16	4.49M
August 25, 2025	31.7	31.42	31.42	31.83	31.31	1.79M
August 22, 2025	31.3	31.8	31.8	31.89	31.24	1.58M
August 21, 2025	31.34	31.18	31.18	31.66	30.42	2.92M
August 20, 2025	31.54	31.52	31.52	31.66	31.15	1.76M
August 19, 2025	31.69	31.51	31.51	31.82	31.39	1.43M
August 18, 2025	31.6	31.63	31.63	31.78	31.35	1.04M
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

Box, Inc. (BOX) NYSE