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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	31.09	30.71	30.71	31.29	30.68	3.88M
September 09, 2025	30.65	31.2	31.2	31.29	30.34	4.1M
September 08, 2025	29.83	30.34	30.34	30.42	29.68	3.46M
September 05, 2025	29.43	29.87	29.87	29.9	29.33	2.14M
September 04, 2025	28.92	29.43	29.43	29.46	28.53	3.05M
September 03, 2025	28.48	28.97	28.97	28.99	28.35	2.12M
September 02, 2025	28.64	28.48	28.48	28.93	28.27	2.96M
August 29, 2025	29.01	29.06	29.06	29.21	28.85	2.6M
August 28, 2025	28.89	28.93	28.93	29.01	28.53	3.12M
August 27, 2025	28.4	28.82	28.82	28.84	28.4	2.87M
August 26, 2025	28.45	28.24	28.24	28.63	28.15	4.76M
August 25, 2025	28.77	28.49	28.49	28.81	28.48	2.06M
August 22, 2025	28.49	28.82	28.82	28.91	28.31	2.37M
August 21, 2025	28.21	28.32	28.32	28.41	28.05	2.15M
August 20, 2025	28.26	28.42	28.42	28.76	28.24	3.78M
August 19, 2025	27.9	28.29	28.29	28.42	27.83	4.02M
August 18, 2025	27.61	27.9	27.9	27.91	27.01	5.76M
August 15, 2025	27.85	27.82	27.82	28.19	27.75	3.52M
August 14, 2025	27.95	27.73	27.73	28.11	27.7	2.63M
August 13, 2025	27.44	28.13	28.13	28.15	27.31	3.9M
August 12, 2025	26.88	27.33	27.33	27.4	26.75	2.51M
August 11, 2025	26.91	26.87	26.87	27.44	26.74	3.8M
August 08, 2025	27.33	26.91	26.91	27.89	26.54	7.16M
August 07, 2025	26.65	26.2	26.2	26.79	25.75	4.92M
August 06, 2025	26.23	26.51	26.51	26.63	26.18	3.6M
August 05, 2025	26.64	26.13	26.13	26.71	26.11	3.32M
August 04, 2025	26.65	26.68	26.68	26.87	26.56	2.38M
August 01, 2025	27.08	26.46	26.46	27.11	26.33	4.33M
July 31, 2025	27.6	27.17	27.17	27.63	27.14	2.6M
July 30, 2025	27.83	27.55	27.55	27.93	27.35	3.24M
July 29, 2025	28.28	27.94	27.94	28.44	27.76	3.09M
July 28, 2025	27.88	28.1	28.1	28.18	27.8	1.94M
July 25, 2025	27.93	27.77	27.77	28.06	27.7	2.69M
July 24, 2025	28.02	27.91	27.91	28.11	27.87	2.76M
July 23, 2025	27.93	28.15	28.15	28.16	27.63	2.23M
July 22, 2025	27.23	27.88	27.88	27.91	27.16	2.7M
July 21, 2025	27.06	27.22	27.22	27.38	27.06	2.29M
July 18, 2025	27	27.06	27.06	27.08	26.69	2.16M
July 17, 2025	26.84	26.93	26.93	26.98	26.69	2.97M
July 16, 2025	26.72	26.78	26.78	26.87	26.41	6.2M
July 15, 2025	27.05	26.58	26.58	27.16	26.54	4.36M
July 14, 2025	26.65	27.09	27.09	27.27	26.65	3.39M
July 11, 2025	27.25	26.61	26.61	27.37	26.52	2.71M
July 10, 2025	27.59	27.32	27.32	27.76	27.21	3.58M
July 09, 2025	27.37	27.68	27.68	27.75	27.27	2.98M

Dropbox, Inc. (DBX) NASDAQ