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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.08	25.48	25.48	25.55	23.68	7.34M
February 19, 2026	24.64	24.73	24.73	24.93	24.38	6.56M
February 18, 2026	24.49	24.68	24.68	24.84	24.27	3.58M
February 17, 2026	24.56	24.48	24.48	24.7	24.15	5.13M
February 13, 2026	24.33	24.53	24.53	24.77	24.3	3.55M
February 12, 2026	24.43	24.3	24.3	24.71	23.63	4.68M
February 11, 2026	25.02	24.41	24.41	25.2	24.17	4.39M
February 10, 2026	24.86	24.98	24.98	25.29	24.83	2.95M
February 09, 2026	24.93	24.88	24.88	25.1	24.6	4.03M
February 06, 2026	24.69	25	25	25.23	24.52	4.74M
February 05, 2026	25.13	24.44	24.44	25.51	24.42	6.03M
February 04, 2026	24.93	25.11	25.11	25.36	24.8	6.73M
February 03, 2026	25.2	25.11	25.11	25.27	24.41	7.82M
February 02, 2026	25.45	25.66	25.66	25.91	25.31	4.2M
January 30, 2026	25.79	25.48	25.48	25.84	25.47	3.81M
January 29, 2026	26	25.83	25.83	26.25	25.6	6.45M
January 28, 2026	26.57	26.23	26.23	26.67	26.18	3.31M
January 27, 2026	26.66	26.53	26.53	26.74	26.2	3.06M
January 26, 2026	26.45	26.58	26.58	26.81	26.42	3.02M
January 23, 2026	26.26	26.3	26.3	26.61	26.21	2.3M
January 22, 2026	26.19	26.24	26.24	26.36	26	3.56M
January 21, 2026	25.55	26.05	26.05	26.15	25.47	3.55M
January 20, 2026	25.71	25.49	25.49	26.19	25.42	3.68M
January 16, 2026	26.5	26.13	26.13	26.59	26.12	3.26M
January 15, 2026	26.84	26.51	26.51	26.96	26.48	3.23M
January 14, 2026	26.73	26.84	26.84	27	26.65	3.07M
January 13, 2026	27.1	26.75	26.75	27.33	26.25	4.38M
January 12, 2026	27.33	27.33	27.33	27.57	27.13	2.08M
January 09, 2026	27.5	27.28	27.28	27.65	27	2.73M
January 08, 2026	27.29	27.46	27.46	27.48	27.01	2.87M
January 07, 2026	27.06	27.3	27.3	27.4	26.94	4.05M
January 06, 2026	26.84	26.99	26.99	27.18	26.79	2.81M
January 05, 2026	26.88	26.96	26.96	27.19	26.87	2.84M
January 02, 2026	27.64	26.93	26.93	27.66	26.23	5.21M
December 31, 2025	27.6	27.8	27.8	27.93	27.55	3.22M
December 30, 2025	27.91	27.66	27.66	28.03	27.62	3.44M
December 29, 2025	27.88	27.96	27.96	28.06	27.81	3.44M
December 26, 2025	28.08	28	28	28.28	27.78	3.01M
December 24, 2025	28.05	28.1	28.1	28.2	27.93	2.56M
December 23, 2025	28.49	28.15	28.15	28.75	27.99	3.67M
December 22, 2025	28.85	28.49	28.49	29.03	28.46	2.95M
December 19, 2025	28.52	28.69	28.69	28.9	28.48	7.59M
December 18, 2025	28.73	28.43	28.43	29.03	28.36	4.49M
December 17, 2025	28.67	28.73	28.73	29.5	28.6	4.83M
December 16, 2025	27.66	28.59	28.59	28.77	27.57	3.13M
December 15, 2025	28.35	27.86	27.86	28.39	27.78	3.47M
December 12, 2025	27.62	28.32	28.32	28.5	27.52	5.27M
December 11, 2025	27.12	27.62	27.62	28.03	27.12	4.25M
December 10, 2025	29.14	27.2	27.2	29.4	26.83	9.05M
December 09, 2025	28.91	29.42	29.42	29.52	28.85	2.46M
December 08, 2025	29.39	28.94	28.94	29.42	28.74	3.59M
December 05, 2025	29.68	29.34	29.34	30.02	29.31	2.4M
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

Dropbox, Inc. (DBX) NASDAQ