Box, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	27.15	27.15	27.15	27.15	27.15	-1.45%	-
Dec 4, 2025	27.55	27.55	27.55	27.55	27.55	11.99%	-
Dec 3, 2025	24.60	24.60	24.60	24.60	24.60	-2.54%	-
Dec 2, 2025	25.24	25.24	25.24	25.24	25.24	-0.67%	-
Dec 1, 2025	25.41	25.41	25.41	25.41	25.41	-0.70%	-
Nov 28, 2025	25.59	25.59	25.59	25.59	25.59	0.67%	-
Nov 27, 2025	25.42	25.42	25.42	25.42	25.42	-1.55%	-
Nov 26, 2025	25.82	25.82	25.82	25.82	25.82	-0.35%	-
Nov 25, 2025	25.91	25.91	25.91	25.91	25.91	-1.48%	-
Nov 24, 2025	26.30	26.30	26.30	26.30	26.30	4.61%	-
Nov 21, 2025	25.10	25.14	25.10	25.14	25.14	-0.71%	80
Nov 20, 2025	25.32	25.32	25.32	25.32	25.32	-0.43%	-
Nov 19, 2025	25.43	25.43	25.43	25.43	25.43	-2.90%	-
Nov 18, 2025	26.19	26.19	26.19	26.19	26.19	-3.96%	-
Nov 17, 2025	27.51	27.51	27.27	27.27	27.27	-0.44%	133
Nov 14, 2025	27.39	27.39	27.39	27.39	27.39	-0.47%	-
Nov 13, 2025	27.52	27.52	27.52	27.52	27.52	-0.43%	-
Nov 12, 2025	27.64	27.64	27.64	27.64	27.64	0.47%	-
Nov 11, 2025	27.47	27.51	27.47	27.51	27.51	1.63%	100
Nov 10, 2025	27.07	27.07	27.07	27.07	27.07	0.86%	-
Nov 7, 2025	26.84	26.84	26.84	26.84	26.84	-0.78%	-
Nov 6, 2025	27.05	27.05	27.05	27.05	27.05	-0.88%	-
Nov 5, 2025	27.29	27.29	27.29	27.29	27.29	-1.76%	-
Nov 4, 2025	27.78	27.78	27.78	27.78	27.78	0.58%	-
Nov 3, 2025	27.62	27.62	27.62	27.62	27.62	0.55%	-
Oct 31, 2025	27.47	27.47	27.47	27.47	27.47	1.10%	-
Oct 30, 2025	27.17	27.17	27.17	27.17	27.17	-0.26%	-
Oct 29, 2025	28.00	28.00	27.24	27.24	27.24	-2.58%	100
Oct 28, 2025	27.96	27.96	27.96	27.96	27.96	-2.37%	-
Oct 27, 2025	28.64	28.64	28.64	28.64	28.64	0.07%	-
Oct 24, 2025	28.57	28.62	28.57	28.62	28.62	-0.24%	50
Oct 23, 2025	28.69	28.69	28.69	28.69	28.69	-0.10%	-
Oct 22, 2025	28.72	28.72	28.72	28.72	28.72	1.66%	-
Oct 21, 2025	28.25	28.25	28.25	28.25	28.25	1.40%	-
Oct 20, 2025	27.86	27.86	27.86	27.86	27.86	1.16%	-
Oct 17, 2025	27.54	27.54	27.54	27.54	27.54	-1.68%	-
Oct 16, 2025	28.01	28.01	28.01	28.01	28.01	-0.14%	-
Oct 15, 2025	28.05	28.05	28.05	28.05	28.05	-0.25%	-
Oct 14, 2025	28.12	28.12	28.12	28.12	28.12	-1.85%	-
Oct 13, 2025	28.65	28.65	28.65	28.65	28.65	0.42%	-
Oct 10, 2025	28.53	28.53	28.53	28.53	28.53	0.81%	-
Oct 9, 2025	28.30	28.30	28.30	28.30	28.30	-0.67%	-
Oct 8, 2025	28.04	28.49	28.04	28.49	28.49	1.64%	100
Oct 7, 2025	28.03	28.03	28.03	28.03	28.03	2.52%	-
Oct 6, 2025	27.34	27.34	27.34	27.34	27.34	-1.48%	50
Oct 3, 2025	27.75	27.75	27.75	27.75	27.75	2.21%	-
Oct 2, 2025	27.15	27.15	27.15	27.15	27.15	-1.81%	-
Oct 1, 2025	27.13	27.65	27.13	27.65	27.65	1.21%	67
Sep 30, 2025	27.32	27.32	27.32	27.32	27.32	-0.55%	-
Sep 29, 2025	27.47	27.47	27.47	27.47	27.47	0.07%	-