Dropbox, Inc. - DBX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	30.03	29.78	29.78	30.14	29.61	2.26M
December 03, 2025	29.47	29.94	29.94	30.03	29.44	2.8M
December 02, 2025	29.52	29.71	29.71	29.95	29.41	2.92M
December 01, 2025	29.57	29.32	29.32	29.82	29.26	3.08M
November 28, 2025	29.64	29.88	29.88	29.92	29.63	1.39M
November 26, 2025	29.84	29.67	29.67	29.99	29.6	2.07M
November 25, 2025	29.73	29.84	29.84	30.27	29.71	1.95M
November 24, 2025	29.57	29.88	29.88	30.09	29.28	4.32M
November 21, 2025	28.88	29.66	29.66	29.86	28.74	4.25M
November 20, 2025	29.43	28.85	28.85	29.54	28.71	3.16M
November 19, 2025	29.49	29.19	29.19	29.69	29.13	3.45M
November 18, 2025	29.52	29.47	29.47	29.68	28.38	5.53M
November 17, 2025	30.51	29.7	29.7	30.59	29.49	3.52M
November 14, 2025	30.02	30.36	30.36	30.5	29.98	3.66M
November 13, 2025	30.75	30.4	30.4	30.99	30.34	2.44M
November 12, 2025	31.19	30.84	30.84	31.39	30.69	2.62M
November 11, 2025	30.58	31.1	31.1	31.36	30.47	4.11M
November 10, 2025	31.2	30.55	30.55	31.56	30.45	5.21M
November 07, 2025	30.95	30.87	30.87	32	29.16	9.07M
November 06, 2025	29.08	28.67	28.67	29.27	28.6	4.85M
November 05, 2025	29.17	29.13	29.13	29.34	28.93	2.42M
November 04, 2025	29.46	28.97	28.97	29.55	28.74	4.29M
November 03, 2025	29.03	29.7	29.7	29.79	28.97	4.45M
October 31, 2025	28.63	29	29	29.07	28.57	3.04M
October 30, 2025	28.4	28.76	28.76	28.97	28.14	3.4M
October 29, 2025	29.23	28.4	28.4	29.26	28.31	3.98M
October 28, 2025	29.23	29.29	29.29	29.31	28.98	1.89M
October 27, 2025	29.51	29.11	29.11	29.68	29.1	2.39M
October 24, 2025	29.55	29.36	29.36	29.72	29.2	2.48M
October 23, 2025	29.36	29.35	29.35	29.52	29.17	2.92M
October 22, 2025	29.79	29.27	29.27	29.89	29.2	3.02M
October 21, 2025	29.28	29.82	29.82	29.9	29.04	2.27M
October 20, 2025	29.09	29.29	29.29	29.39	28.73	2.39M
October 17, 2025	28.35	29.11	29.11	29.18	28.26	2.59M
October 16, 2025	29	28.38	28.38	29.25	28.24	3.11M
October 15, 2025	28.62	28.95	28.95	29	28.53	2.75M
October 14, 2025	28.35	28.4	28.4	28.72	28.28	2.36M
October 13, 2025	28.47	28.66	28.66	28.71	27.74	2.4M
October 10, 2025	29.09	28.14	28.14	29.16	28.06	3.28M
October 09, 2025	29.55	29.17	29.17	29.57	29.16	1.74M
October 08, 2025	29.22	29.56	29.56	29.63	29.03	2.07M
October 07, 2025	29.48	29.11	29.11	29.63	28.87	2.36M
October 06, 2025	29.42	29.34	29.34	29.6	28.9	3.36M
October 03, 2025	29.72	29.41	29.41	30.24	29.39	2.46M
October 02, 2025	29.5	29.85	29.85	29.89	29.21	2.55M
October 01, 2025	30.05	29.52	29.52	30.34	29.13	4.5M
September 30, 2025	30.71	30.21	30.21	30.82	30.16	2.92M
September 29, 2025	31.5	30.65	30.65	31.66	30.64	3.7M
September 26, 2025	31.22	31.43	31.43	31.51	31.02	2.8M
September 25, 2025	31.31	31.24	31.24	31.33	30.81	2.1M
September 24, 2025	30.99	31.36	31.36	31.38	30.75	2.42M
September 23, 2025	30.93	30.76	30.76	31.09	30.66	2.88M
September 22, 2025	30.61	30.91	30.91	31	30.38	2.77M
September 19, 2025	30.77	30.61	30.61	30.95	30.27	10.26M
September 18, 2025	31.21	30.79	30.79	31.58	30.65	6.48M
September 17, 2025	32.37	31.68	31.68	32.4	31.28	4.74M
September 16, 2025	31.87	32.17	32.17	32.24	31.63	3.19M
September 15, 2025	30.87	31.87	31.87	31.91	30.86	3.31M
September 12, 2025	30.92	30.91	30.91	31.24	30.78	2.28M
September 11, 2025	30.81	30.91	30.91	31	30.51	2.45M

Dropbox, Inc. (DBX) NASDAQ