Box, Inc. (BOX) NYSE
24.02
+0.35(+1.48%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
24.02
+0.35(+1.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 23.69 | 24.02 | 24.02 | 24.16 | 23.4 | 1.7M |
| April 01, 2026 | 23.63 | 23.67 | 23.67 | 23.83 | 23.18 | 1.53M |
| March 31, 2026 | 23.49 | 23.64 | 23.64 | 24 | 23.24 | 2.11M |
| March 30, 2026 | 23.21 | 23.32 | 23.32 | 24.13 | 23.16 | 3.48M |
| March 27, 2026 | 23.36 | 23.07 | 23.07 | 23.51 | 22.89 | 3.26M |
| March 26, 2026 | 23.54 | 23.82 | 23.82 | 24.4 | 23.54 | 2.18M |
| March 25, 2026 | 24.07 | 23.66 | 23.66 | 24.19 | 23.36 | 2.38M |
| March 24, 2026 | 24.31 | 23.6 | 23.6 | 24.35 | 23.34 | 2.23M |
| March 23, 2026 | 24.37 | 24.52 | 24.52 | 24.75 | 24.16 | 3.28M |
| March 20, 2026 | 24.49 | 24.62 | 24.62 | 24.77 | 23.97 | 4.53M |
| March 19, 2026 | 24.32 | 23.86 | 23.86 | 24.88 | 23.63 | 1.81M |
| March 18, 2026 | 24.19 | 24.64 | 24.64 | 24.7 | 24.01 | 1.65M |
| March 17, 2026 | 24.36 | 24.46 | 24.46 | 24.99 | 24.27 | 1.7M |
| March 16, 2026 | 24.93 | 24.35 | 24.35 | 25.14 | 24.34 | 1.81M |
| March 13, 2026 | 24.76 | 24.89 | 24.89 | 25.39 | 24.65 | 2.28M |
| March 12, 2026 | 24.69 | 24.7 | 24.7 | 25.16 | 24.57 | 3.63M |
| March 11, 2026 | 24.95 | 24.66 | 24.66 | 25.05 | 24.38 | 1.85M |
| March 10, 2026 | 25.26 | 24.83 | 24.83 | 25.5 | 24.23 | 2.07M |
| March 09, 2026 | 25.22 | 25.44 | 25.44 | 25.47 | 24.71 | 2.41M |
| March 06, 2026 | 25.78 | 25.65 | 25.65 | 26.22 | 25.48 | 2.39M |
| March 05, 2026 | 26.35 | 26.1 | 26.1 | 26.65 | 25.72 | 4.33M |
| March 04, 2026 | 25.83 | 26.35 | 26.35 | 26.81 | 25.2 | 6.58M |
| March 03, 2026 | 23.56 | 23.92 | 23.92 | 24.28 | 23.32 | 3.58M |
| March 02, 2026 | 23.14 | 23.58 | 23.58 | 24.06 | 23.08 | 3.13M |
| February 27, 2026 | 23.46 | 23.55 | 23.55 | 23.62 | 23.02 | 3.11M |
| February 26, 2026 | 23.24 | 23.9 | 23.9 | 24.02 | 22.99 | 2.71M |
| February 25, 2026 | 22.47 | 23.01 | 23.01 | 23.07 | 22.23 | 1.96M |
| February 24, 2026 | 22.27 | 22.82 | 22.82 | 23.45 | 22.16 | 2.75M |
| February 23, 2026 | 22.7 | 21.82 | 21.82 | 22.7 | 21.61 | 2.17M |
| February 20, 2026 | 22.68 | 22.87 | 0 | 23.37 | 22.61 | 1.52M |
| February 19, 2026 | 22.76 | 22.72 | 0 | 22.96 | 22.54 | 1.62M |
| February 18, 2026 | 22.67 | 22.78 | 0 | 22.94 | 22.44 | 1.58M |
| February 17, 2026 | 23.22 | 22.68 | 0 | 23.44 | 22.42 | 2.21M |
| February 13, 2026 | 23 | 23.19 | 0 | 23.33 | 22.75 | 2.78M |
| February 12, 2026 | 23.35 | 22.8 | 0 | 23.55 | 22.55 | 3.57M |
| February 11, 2026 | 24.2 | 23.33 | 0 | 24.58 | 22.98 | 4.24M |
| February 10, 2026 | 24.78 | 24.49 | 0 | 24.95 | 24.38 | 2.05M |
| February 09, 2026 | 24.53 | 24.52 | 0 | 24.71 | 23.93 | 2.07M |
| February 06, 2026 | 24.6 | 24.67 | 0 | 24.99 | 24.33 | 3.07M |
| February 05, 2026 | 24.64 | 24.31 | 0 | 25.32 | 24.2 | 2.38M |
| February 04, 2026 | 24.04 | 24.73 | 0 | 24.91 | 23.84 | 3.96M |
| February 03, 2026 | 25.36 | 24.29 | 0 | 25.57 | 23.7 | 6.46M |
| February 02, 2026 | 25.51 | 25.88 | 0 | 25.88 | 25.23 | 2.31M |
| January 30, 2026 | 25.43 | 25.35 | 0 | 25.8 | 25.19 | 2.62M |
| January 29, 2026 | 26.09 | 25.49 | 0 | 26.09 | 25.15 | 3.65M |
| January 28, 2026 | 26.69 | 26.47 | 0 | 26.85 | 26.33 | 2.03M |
| January 27, 2026 | 26.93 | 26.56 | 0 | 26.99 | 26.25 | 1.43M |
| January 26, 2026 | 26.58 | 26.88 | 0 | 26.98 | 26.38 | 2.19M |
| January 23, 2026 | 26.65 | 26.48 | 0 | 27.16 | 26.34 | 1.5M |
| January 22, 2026 | 26.06 | 26.64 | 0 | 26.64 | 25.95 | 2.11M |
| January 21, 2026 | 25.85 | 26.02 | 0 | 26.41 | 25.78 | 2.27M |
| January 20, 2026 | 25.77 | 25.88 | 0 | 26.33 | 25.74 | 3.77M |
| January 16, 2026 | 26.65 | 25.85 | 0 | 26.67 | 25.83 | 2.83M |
| January 15, 2026 | 27.1 | 26.57 | 0 | 27.18 | 26.51 | 4.23M |
| January 14, 2026 | 28.02 | 27.28 | 0 | 28.2 | 27.02 | 3.92M |
| January 13, 2026 | 29.55 | 28.19 | 0 | 29.8 | 28.03 | 4.04M |
| January 12, 2026 | 29.73 | 29.58 | 0 | 29.84 | 29.28 | 2.45M |
| January 09, 2026 | 29.5 | 29.71 | 0 | 29.86 | 29.42 | 2.01M |
| January 08, 2026 | 29.93 | 29.57 | 0 | 30.13 | 29.42 | 2.25M |
| January 07, 2026 | 29.3 | 30.01 | 0 | 30.12 | 29.07 | 2.57M |