Dropbox, Inc. (DBX) NASDAQ
25.75
-0.16(-0.62%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
25.75
-0.16(-0.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 25.95 | 25.75 | 25.75 | 26.15 | 25.52 | 2.54M |
| March 12, 2026 | 25.85 | 25.91 | 25.91 | 26.19 | 25.71 | 2.05M |
| March 11, 2026 | 26.48 | 25.87 | 25.87 | 26.66 | 25.49 | 3.05M |
| March 10, 2026 | 26.74 | 26.4 | 26.4 | 26.86 | 25.99 | 3.19M |
| March 09, 2026 | 26.72 | 26.74 | 26.74 | 26.94 | 26.3 | 3.14M |
| March 06, 2026 | 26.34 | 26.79 | 26.79 | 26.81 | 25.99 | 3.48M |
| March 05, 2026 | 25.77 | 26.38 | 26.38 | 26.75 | 25.77 | 5.86M |
| March 04, 2026 | 25.85 | 26.17 | 26.17 | 26.28 | 25.82 | 2.78M |
| March 03, 2026 | 24.87 | 26.17 | 26.17 | 26.23 | 24.77 | 5.96M |
| March 02, 2026 | 24.59 | 24.96 | 24.96 | 25.16 | 24.55 | 4.15M |
| February 27, 2026 | 24.51 | 24.99 | 24.99 | 25.03 | 24.37 | 6.01M |
| February 26, 2026 | 24.58 | 24.84 | 24.84 | 25.3 | 24.33 | 5.75M |
| February 25, 2026 | 24.15 | 24.43 | 24.43 | 24.54 | 23.9 | 3.48M |
| February 24, 2026 | 24.5 | 24.28 | 24.28 | 25.47 | 24.01 | 6.32M |
| February 23, 2026 | 24.99 | 24.5 | 24.5 | 25.24 | 23.99 | 7.97M |
| February 20, 2026 | 24.08 | 25.48 | 0 | 25.55 | 23.68 | 7.34M |
| February 19, 2026 | 24.64 | 24.73 | 0 | 24.93 | 24.38 | 6.56M |
| February 18, 2026 | 24.49 | 24.68 | 0 | 24.84 | 24.27 | 3.59M |
| February 17, 2026 | 24.56 | 24.48 | 0 | 24.7 | 24.15 | 5.13M |
| February 13, 2026 | 24.33 | 24.53 | 0 | 24.77 | 24.3 | 3.55M |
| February 12, 2026 | 24.43 | 24.3 | 0 | 24.71 | 23.63 | 4.68M |
| February 11, 2026 | 25.02 | 24.41 | 0 | 25.2 | 24.17 | 4.39M |
| February 10, 2026 | 24.86 | 24.98 | 0 | 25.29 | 24.83 | 2.95M |
| February 09, 2026 | 24.93 | 24.88 | 0 | 25.1 | 24.6 | 4.03M |
| February 06, 2026 | 24.69 | 25 | 0 | 25.23 | 24.52 | 4.74M |
| February 05, 2026 | 25.13 | 24.44 | 0 | 25.51 | 24.42 | 6.03M |
| February 04, 2026 | 24.93 | 25.11 | 0 | 25.36 | 24.8 | 6.73M |
| February 03, 2026 | 25.2 | 25.11 | 0 | 25.27 | 24.41 | 7.82M |
| February 02, 2026 | 25.45 | 25.66 | 0 | 25.91 | 25.31 | 4.2M |
| January 30, 2026 | 25.79 | 25.48 | 0 | 25.84 | 25.47 | 3.81M |
| January 29, 2026 | 26 | 25.83 | 0 | 26.25 | 25.6 | 6.45M |
| January 28, 2026 | 26.57 | 26.23 | 0 | 26.67 | 26.18 | 3.4M |
| January 27, 2026 | 26.66 | 26.53 | 0 | 26.74 | 26.2 | 3.06M |
| January 26, 2026 | 26.45 | 26.58 | 0 | 26.81 | 26.42 | 3.02M |
| January 23, 2026 | 26.26 | 26.3 | 0 | 26.61 | 26.21 | 2.3M |
| January 22, 2026 | 26.19 | 26.24 | 0 | 26.36 | 26 | 3.56M |
| January 21, 2026 | 25.55 | 26.05 | 0 | 26.15 | 25.47 | 3.55M |
| January 20, 2026 | 25.71 | 25.49 | 0 | 26.19 | 25.42 | 3.68M |
| January 16, 2026 | 26.5 | 26.13 | 0 | 26.59 | 26.12 | 3.26M |
| January 15, 2026 | 26.84 | 26.51 | 0 | 26.96 | 26.48 | 3.23M |
| January 14, 2026 | 26.73 | 26.84 | 0 | 27 | 26.65 | 3.07M |
| January 13, 2026 | 27.33 | 26.75 | 0 | 27.33 | 26.21 | 4.42M |
| January 12, 2026 | 27.33 | 27.33 | 0 | 27.57 | 27.13 | 2.08M |
| January 09, 2026 | 27.5 | 27.28 | 0 | 27.64 | 27 | 2.78M |
| January 08, 2026 | 27.29 | 27.46 | 0 | 27.48 | 27.01 | 2.87M |
| January 07, 2026 | 27.06 | 27.3 | 0 | 27.41 | 26.94 | 4.16M |
| January 06, 2026 | 26.84 | 26.99 | 0 | 27.18 | 26.79 | 2.81M |
| January 05, 2026 | 26.88 | 26.96 | 0 | 27.19 | 26.87 | 2.84M |
| January 02, 2026 | 27.64 | 26.93 | 0 | 27.66 | 26.23 | 5.21M |
| December 31, 2025 | 27.6 | 27.8 | 0 | 27.93 | 27.55 | 3.22M |
| December 30, 2025 | 27.91 | 27.66 | 0 | 28.03 | 27.62 | 3.44M |
| December 29, 2025 | 27.88 | 27.96 | 0 | 28.06 | 27.81 | 3.44M |
| December 26, 2025 | 28.08 | 28 | 0 | 28.28 | 27.78 | 3.01M |
| December 24, 2025 | 28.05 | 28.1 | 0 | 28.2 | 27.93 | 2.56M |
| December 23, 2025 | 28.49 | 28.15 | 0 | 28.75 | 27.99 | 3.67M |
| December 22, 2025 | 28.85 | 28.49 | 0 | 29.03 | 28.46 | 2.95M |
| December 19, 2025 | 28.52 | 28.69 | 0 | 28.9 | 28.48 | 7.59M |
| December 18, 2025 | 28.73 | 28.43 | 0 | 29.03 | 28.36 | 4.49M |
| December 17, 2025 | 28.67 | 28.73 | 0 | 29.5 | 28.6 | 4.83M |
| December 16, 2025 | 27.66 | 28.59 | 0 | 28.77 | 27.57 | 3.13M |