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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	29.22	32.18	32.18	32.76	29.2	6.98M
December 02, 2025	29.48	30.17	30.17	30.91	29.48	4.05M
December 01, 2025	29.15	29.36	29.36	29.88	28.77	2.49M
November 28, 2025	29.7	29.54	29.54	29.81	29.41	1.27M
November 26, 2025	29.88	29.68	29.68	30.37	29.68	2.14M
November 25, 2025	30.09	30	30	30.45	29.88	1.62M
November 24, 2025	30.3	30.05	30.05	30.42	29.94	1.48M
November 21, 2025	29.02	30.3	30.3	30.38	28.7	2.26M
November 20, 2025	29.99	28.98	28.98	30	28.93	2.26M
November 19, 2025	29.59	29.17	29.17	29.68	28.93	2.72M
November 18, 2025	30.65	29.63	29.63	30.78	29.2	3.09M
November 17, 2025	31.9	30.75	30.75	32.45	30.72	2.68M
November 14, 2025	31.88	32.01	32.01	32.08	31.54	1.79M
November 13, 2025	31.95	31.99	31.99	32.33	31.83	1.19M
November 12, 2025	32.49	31.96	31.96	32.61	31.95	3.72M
November 11, 2025	31.99	32.11	32.11	32.26	31.81	1.03M
November 10, 2025	31.35	31.95	31.95	32.15	31.27	1.6M
November 07, 2025	31.1	31.35	31.35	31.58	30.92	1.68M
November 06, 2025	31.16	31.11	31.11	31.39	30.91	1.38M
November 05, 2025	31.69	31.37	31.37	31.75	31.11	1.69M
November 04, 2025	32.2	31.52	31.52	32.2	31.31	1.37M
November 03, 2025	32.1	32.23	32.23	32.23	31.81	1.41M
October 31, 2025	31.72	32.09	32.09	32.18	31.63	1.39M
October 30, 2025	31.57	31.85	31.85	32.02	31.37	2.08M
October 29, 2025	32.41	31.67	31.67	32.5	31.29	3.03M
October 28, 2025	32.63	32.64	32.64	32.92	32.49	1.67M
October 27, 2025	33.14	32.69	32.69	33.23	32.68	1.33M
October 24, 2025	33.53	33.15	33.15	33.66	33.07	1.3M
October 23, 2025	33.34	33.28	33.28	33.49	33.11	1.37M
October 22, 2025	33.44	33.49	33.49	33.88	33.29	1.37M
October 21, 2025	33.09	33.53	33.53	33.58	33.02	1.25M
October 20, 2025	32.66	33.08	33.08	33.11	32.53	1.66M
October 17, 2025	32.51	32.63	32.63	32.8	32.38	1.06M
October 16, 2025	32.79	32.48	32.48	33.04	32.3	1.04M
October 15, 2025	32.69	32.73	32.73	33.03	32.6	1.35M
October 14, 2025	32.61	32.65	32.65	32.81	32.4	1.08M
October 13, 2025	32.83	32.75	32.75	32.99	32.49	1.66M
October 10, 2025	33.1	32.94	32.94	33.3	32.74	1.76M
October 09, 2025	33.1	33.03	33.03	33.26	32.84	1.08M
October 08, 2025	32.87	33.04	33.04	33.37	32.81	1.89M
October 07, 2025	33.26	32.78	32.78	33.5	32.59	2.59M
October 06, 2025	32.18	33.07	33.07	33.16	31.93	2.31M
October 03, 2025	32.48	32.15	32.15	32.67	32.15	1.47M
October 02, 2025	32.02	32.5	32.5	32.5	31.9	1.21M
October 01, 2025	32.27	32.08	32.08	32.72	31.89	2.01M
September 30, 2025	32.21	32.27	32.27	32.57	31.99	1.4M
September 29, 2025	32.3	32.29	32.29	32.49	32.15	1.29M
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

Box, Inc. (BOX) NYSE