Dropbox, Inc. (DBX) NASDAQ

28.82

+0.5(+1.77%)

Updated at August 22 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 21, 202528.2128.3228.3228.4128.052.15M
August 20, 202528.2628.4228.4228.7628.243.78M
August 19, 202527.928.2928.2928.4227.834.02M
August 18, 202527.6127.927.927.9127.015.76M
August 15, 202527.8527.8227.8228.1927.753.52M
August 14, 202527.9527.7327.7328.1127.72.63M
August 13, 202527.4428.1328.1328.1527.313.9M
August 12, 202526.8827.3327.3327.426.752.51M
August 11, 202526.9126.8726.8727.4426.743.8M
August 08, 202527.3326.9126.9127.8926.547.16M
August 07, 202526.6526.226.226.7925.754.92M
August 06, 202526.2326.5126.5126.6326.183.6M
August 05, 202526.6426.1326.1326.7126.113.32M
August 04, 202526.6526.6826.6826.8726.562.38M
August 01, 202527.0826.4626.4627.1126.334.33M
July 31, 202527.627.1727.1727.6327.142.6M
July 30, 202527.8327.5527.5527.9327.353.24M
July 29, 202528.2827.9427.9428.4427.763.09M
July 28, 202527.8828.128.128.1827.81.94M
July 25, 202527.9327.7727.7728.0627.72.69M
July 24, 202528.0227.9127.9128.1127.872.76M
July 23, 202527.9328.1528.1528.1627.632.23M
July 22, 202527.2327.8827.8827.9127.162.7M
July 21, 202527.0627.2227.2227.3827.062.29M
July 18, 20252727.0627.0627.0826.692.16M
July 17, 202526.8426.9326.9326.9826.692.97M
July 16, 202526.7226.7826.7826.8726.416.2M
July 15, 202527.0526.5826.5827.1626.544.36M
July 14, 202526.6527.0927.0927.2726.653.39M
July 11, 202527.2526.6126.6127.3726.522.71M
July 10, 202527.5927.3227.3227.7627.213.58M
July 09, 202527.3727.6827.6827.7527.272.98M
July 08, 202527.4327.3627.3627.6527.224.11M
July 07, 202527.9127.4127.4127.9427.33.29M
July 03, 202527.54282828.2327.422.35M
July 02, 202527.5227.5527.5527.7727.284.45M
July 01, 202528.4327.727.728.4427.664.91M
June 30, 202528.4428.628.628.728.173.52M
June 27, 202528.0828.1228.1228.1527.665.99M
June 26, 202528.6527.9927.9928.6527.853.62M
June 25, 202528.7928.5428.5429.0828.482.59M
June 24, 202528.8828.8428.8429.0428.522.98M
June 23, 202528.6228.7228.7228.7828.312.61M
June 20, 202528.3328.728.728.7528.249.15M
June 18, 202529.0728.3228.3229.128.23.13M
June 17, 202528.4928.9528.9529.0328.342.99M
June 16, 202528.1628.6528.6528.728.093.63M
June 13, 202527.7528.0928.0928.3327.683.2M
June 12, 202528.3228.0528.0528.4927.933.86M
June 11, 202528.8928.3728.3728.8928.073.6M
June 10, 202529.4428.9428.9429.6228.872.8M
June 09, 202529.4729.4729.4729.6229.293.36M
June 06, 202529.7229.4729.4729.8129.352.57M
June 05, 202529.3429.5129.5129.7829.263.75M
June 04, 202529.4529.229.229.6429.112.99M
June 03, 202529.1229.5329.5329.5628.893.47M
June 02, 202528.8129.1229.1229.2628.792.53M
May 30, 202528.7828.8628.8628.9528.493.24M
May 29, 202528.6728.6728.6728.7528.333.3M
May 28, 202528.4128.6628.6628.9128.392.69M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved