Box, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.70	31.92	31.04	31.62	31.62	-0.60%	2,259,308
Dec 4, 2025	32.41	32.65	31.56	31.81	31.81	-1.15%	2,689,457
Dec 3, 2025	29.22	32.76	29.20	32.18	32.18	6.66%	6,958,670
Dec 2, 2025	29.48	30.91	29.48	30.17	30.17	2.76%	3,814,176
Dec 1, 2025	29.15	29.88	28.77	29.36	29.36	-0.61%	2,487,111
Nov 28, 2025	29.70	29.81	29.41	29.54	29.54	-0.47%	1,273,415
Nov 26, 2025	29.88	30.37	29.68	29.68	29.68	-1.07%	2,138,809
Nov 25, 2025	30.09	30.45	29.88	30.00	30.00	-0.17%	1,623,226
Nov 24, 2025	30.18	30.42	29.94	30.05	30.05	-0.83%	1,994,757
Nov 21, 2025	29.02	30.38	28.70	30.30	30.30	4.55%	2,260,677
Nov 20, 2025	29.99	30.00	28.93	28.98	28.98	-0.65%	2,260,957
Nov 19, 2025	29.59	29.68	28.93	29.17	29.17	-1.55%	2,721,649
Nov 18, 2025	30.65	30.78	29.20	29.63	29.63	-3.64%	3,094,651
Nov 17, 2025	31.90	32.45	30.72	30.75	30.75	-3.94%	2,678,107
Nov 14, 2025	31.88	32.08	31.54	32.01	32.01	0.06%	1,791,372
Nov 13, 2025	31.95	32.33	31.83	31.99	31.99	0.09%	1,192,835
Nov 12, 2025	32.49	32.61	31.95	31.96	31.96	-0.47%	3,724,228
Nov 11, 2025	31.99	32.26	31.81	32.11	32.11	0.50%	1,030,640
Nov 10, 2025	31.35	32.15	31.27	31.95	31.95	1.91%	1,595,551
Nov 7, 2025	31.10	31.58	30.92	31.35	31.35	0.77%	1,677,884
Nov 6, 2025	31.16	31.39	30.91	31.11	31.11	-0.83%	1,384,326
Nov 5, 2025	31.69	31.75	31.11	31.37	31.37	-0.48%	1,689,449
Nov 4, 2025	32.20	32.20	31.31	31.52	31.52	-2.20%	1,368,375
Nov 3, 2025	32.10	32.23	31.81	32.23	32.23	0.44%	1,407,788
Oct 31, 2025	31.72	32.18	31.63	32.09	32.09	0.75%	1,387,742
Oct 30, 2025	31.57	32.02	31.37	31.85	31.85	0.57%	2,076,382
Oct 29, 2025	32.41	32.50	31.29	31.67	31.67	-2.97%	3,029,040
Oct 28, 2025	32.63	32.92	32.49	32.64	32.64	-0.15%	1,672,304
Oct 27, 2025	33.14	33.23	32.68	32.69	32.69	-1.39%	1,327,343
Oct 24, 2025	33.53	33.66	33.07	33.15	33.15	-0.39%	1,298,180
Oct 23, 2025	33.34	33.50	33.11	33.28	33.28	-0.63%	1,368,953
Oct 22, 2025	33.44	33.88	33.29	33.49	33.49	-0.12%	1,368,112
Oct 21, 2025	33.09	33.58	33.02	33.53	33.53	1.36%	1,253,530
Oct 20, 2025	32.66	33.11	32.53	33.08	33.08	1.38%	1,663,147
Oct 17, 2025	32.51	32.80	32.38	32.63	32.63	0.46%	1,060,238
Oct 16, 2025	32.79	33.04	32.30	32.48	32.48	-0.76%	1,228,966
Oct 15, 2025	32.69	33.03	32.60	32.73	32.73	0.25%	1,372,171
Oct 14, 2025	32.61	32.81	32.40	32.65	32.65	-0.31%	1,080,263
Oct 13, 2025	32.83	32.99	32.49	32.75	32.75	-0.58%	1,662,173
Oct 10, 2025	33.10	33.30	32.74	32.94	32.94	-0.27%	1,762,697
Oct 9, 2025	33.10	33.26	32.84	33.03	33.03	-0.03%	1,080,084
Oct 8, 2025	32.87	33.37	32.81	33.04	33.04	0.79%	1,894,307
Oct 7, 2025	33.26	33.50	32.59	32.78	32.78	-0.88%	2,590,364
Oct 6, 2025	32.18	33.16	31.93	33.07	33.07	2.86%	2,309,670
Oct 3, 2025	32.48	32.67	32.15	32.15	32.15	-1.08%	1,465,143
Oct 2, 2025	32.02	32.50	31.90	32.50	32.50	1.31%	1,206,962
Oct 1, 2025	32.27	32.72	31.89	32.08	32.08	-0.59%	2,008,146
Sep 30, 2025	32.21	32.57	31.99	32.27	32.27	-0.06%	1,401,903
Sep 29, 2025	32.30	32.49	32.15	32.29	32.29	-0.25%	1,293,278
Sep 26, 2025	32.24	32.44	32.00	32.37	32.37	0.22%	1,353,915