Box, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	32.00	32.11	31.59	31.87	-	1.43%	1,390,231
May 9, 2025	31.52	31.73	31.34	31.42	31.42	0.10%	903,472
May 8, 2025	31.07	31.65	31.07	31.39	31.39	1.39%	926,685
May 7, 2025	31.05	31.20	30.71	30.96	30.96	0.49%	1,022,056
May 6, 2025	30.89	31.16	30.77	30.81	30.81	-1.15%	1,062,757
May 5, 2025	31.06	31.32	31.06	31.17	31.17	-0.03%	1,875,933
May 2, 2025	31.18	31.44	30.89	31.18	31.18	0.65%	971,758
May 1, 2025	31.14	31.49	30.98	30.98	30.98	-0.77%	1,116,781
Apr 30, 2025	31.41	31.42	30.99	31.22	31.22	-0.76%	1,455,003
Apr 29, 2025	30.88	31.63	30.84	31.46	31.46	2.04%	1,343,723
Apr 28, 2025	31.00	31.21	30.68	30.83	30.83	-0.39%	1,724,160
Apr 25, 2025	30.71	31.04	30.64	30.95	30.95	0.55%	789,046
Apr 24, 2025	30.38	31.01	30.20	30.78	30.78	1.58%	1,079,022
Apr 23, 2025	30.15	30.96	30.08	30.30	30.30	1.71%	1,652,306
Apr 22, 2025	29.53	29.94	29.43	29.79	29.79	1.64%	1,798,688
Apr 21, 2025	29.52	29.70	29.19	29.31	29.31	-1.15%	1,155,371
Apr 17, 2025	29.74	30.00	29.56	29.65	29.65	-0.44%	928,341
Apr 16, 2025	29.91	30.37	29.71	29.78	29.78	-0.57%	1,447,157
Apr 15, 2025	30.20	30.36	29.80	29.95	29.95	-0.53%	1,509,599
Apr 14, 2025	30.46	30.61	29.79	30.11	30.11	-0.33%	1,573,943
Apr 11, 2025	29.96	30.33	29.52	30.21	30.21	0.63%	1,380,204
Apr 10, 2025	29.73	30.17	28.94	30.02	30.02	-0.92%	2,365,800
Apr 9, 2025	28.28	30.68	28.00	30.30	30.30	6.62%	2,978,192
Apr 8, 2025	29.70	30.03	28.05	28.42	28.42	-2.37%	2,638,489
Apr 7, 2025	29.01	30.05	28.38	29.11	29.11	-2.35%	2,432,209
Apr 4, 2025	30.58	30.99	29.73	29.81	29.81	-4.09%	2,913,543
Apr 3, 2025	30.90	31.62	30.66	31.08	31.08	-1.24%	1,937,652
Apr 2, 2025	31.12	31.65	30.90	31.47	31.47	0.48%	1,410,061
Apr 1, 2025	30.86	31.38	30.66	31.32	31.32	1.49%	1,445,739
Mar 31, 2025	31.00	31.07	30.65	30.86	30.86	-0.77%	1,399,569
Mar 28, 2025	31.62	31.83	30.79	31.10	31.10	-1.71%	1,401,284
Mar 27, 2025	30.83	31.64	30.66	31.64	31.64	2.06%	2,087,537
Mar 26, 2025	30.75	31.02	30.55	31.00	31.00	0.81%	1,402,564
Mar 25, 2025	30.76	31.04	30.69	30.75	30.75	-0.19%	1,154,367
Mar 24, 2025	30.62	30.95	30.53	30.81	30.81	1.45%	1,462,805
Mar 21, 2025	30.05	30.64	29.94	30.37	30.37	0.50%	2,367,812
Mar 20, 2025	30.69	30.75	30.14	30.22	30.22	-1.98%	1,728,378
Mar 19, 2025	31.01	31.11	30.50	30.83	30.83	-0.10%	1,978,295
Mar 18, 2025	30.98	30.99	30.51	30.86	30.86	-0.42%	1,190,347
Mar 17, 2025	30.88	31.38	30.66	30.99	30.99	-0.80%	2,054,705
Mar 14, 2025	30.50	31.25	30.43	31.24	31.24	3.00%	1,714,581
Mar 13, 2025	30.86	30.94	30.27	30.33	30.33	-2.03%	1,946,117
Mar 12, 2025	31.40	31.44	30.84	30.96	30.96	-1.40%	1,860,072
Mar 11, 2025	32.15	32.30	31.39	31.40	31.40	-2.33%	1,781,563
Mar 10, 2025	32.10	32.29	31.76	32.15	32.15	-0.37%	2,003,212
Mar 7, 2025	32.05	32.72	31.72	32.27	32.27	0.34%	2,116,996
Mar 6, 2025	32.00	32.52	31.83	32.16	32.16	-0.71%	2,390,555
Mar 5, 2025	31.00	32.56	31.00	32.39	32.39	-3.23%	5,075,563
Mar 4, 2025	32.74	34.08	32.74	33.47	33.47	2.17%	4,688,220
Mar 3, 2025	32.69	33.07	32.42	32.76	32.76	0.18%	1,770,981