Dropbox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	29.68	30.02	29.31	29.34	29.34	-1.48%	2,397,493
Dec 4, 2025	30.03	30.14	29.61	29.78	29.78	-0.53%	2,261,546
Dec 3, 2025	29.47	30.03	29.44	29.94	29.94	0.77%	2,795,562
Dec 2, 2025	29.52	29.95	29.41	29.71	29.71	1.33%	2,921,130
Dec 1, 2025	29.57	29.82	29.26	29.32	29.32	-1.87%	3,077,076
Nov 28, 2025	29.64	29.92	29.63	29.88	29.88	0.71%	1,388,414
Nov 26, 2025	29.84	29.99	29.60	29.67	29.67	-0.57%	2,072,798
Nov 25, 2025	29.73	30.27	29.71	29.84	29.84	-0.13%	1,952,254
Nov 24, 2025	29.57	30.09	29.28	29.88	29.88	0.74%	4,323,498
Nov 21, 2025	28.88	29.86	28.74	29.66	29.66	2.81%	4,252,880
Nov 20, 2025	29.43	29.54	28.71	28.85	28.85	-1.16%	3,160,271
Nov 19, 2025	29.49	29.69	29.13	29.19	29.19	-0.95%	3,447,449
Nov 18, 2025	29.52	29.68	28.38	29.47	29.47	-0.77%	5,526,736
Nov 17, 2025	30.51	30.59	29.49	29.70	29.70	-2.17%	3,524,320
Nov 14, 2025	30.02	30.50	29.98	30.36	30.36	-0.13%	3,657,756
Nov 13, 2025	30.75	30.99	30.34	30.40	30.40	-1.43%	2,437,812
Nov 12, 2025	31.19	31.39	30.69	30.84	30.84	-0.85%	2,622,497
Nov 11, 2025	30.58	31.36	30.47	31.11	31.11	1.82%	4,107,029
Nov 10, 2025	31.20	31.56	30.46	30.55	30.55	-1.04%	5,212,014
Nov 7, 2025	30.95	32.00	29.16	30.87	30.87	7.67%	9,067,906
Nov 6, 2025	29.08	29.28	28.61	28.67	28.67	-1.58%	4,854,173
Nov 5, 2025	29.17	29.34	28.93	29.13	29.13	0.55%	2,421,815
Nov 4, 2025	29.46	29.55	28.74	28.97	28.97	-2.46%	4,284,974
Nov 3, 2025	29.03	29.79	28.97	29.70	29.70	2.41%	4,445,698
Oct 31, 2025	28.63	29.07	28.57	29.00	29.00	0.83%	3,044,638
Oct 30, 2025	28.40	28.97	28.14	28.76	28.76	1.27%	3,399,761
Oct 29, 2025	29.23	29.26	28.31	28.40	28.40	-3.04%	3,977,699
Oct 28, 2025	29.23	29.31	28.98	29.29	29.29	0.62%	1,886,195
Oct 27, 2025	29.51	29.68	29.10	29.11	29.11	-0.85%	2,389,092
Oct 24, 2025	29.55	29.72	29.20	29.36	29.36	0.03%	2,480,424
Oct 23, 2025	29.36	29.52	29.17	29.35	29.35	0.27%	2,921,055
Oct 22, 2025	29.79	29.89	29.20	29.27	29.27	-1.84%	3,015,247
Oct 21, 2025	29.28	29.90	29.04	29.82	29.82	1.81%	2,267,984
Oct 20, 2025	29.09	29.39	28.73	29.29	29.29	0.64%	2,390,028
Oct 17, 2025	28.35	29.18	28.26	29.11	29.11	2.55%	2,591,741
Oct 16, 2025	29.00	29.25	28.24	28.38	28.38	-1.97%	3,110,038
Oct 15, 2025	28.62	29.00	28.53	28.95	28.95	1.94%	2,749,443
Oct 14, 2025	28.35	28.72	28.28	28.40	28.40	-0.91%	2,362,183
Oct 13, 2025	28.30	28.71	27.74	28.66	28.66	1.85%	2,735,151
Oct 10, 2025	29.09	29.16	28.06	28.14	28.14	-3.53%	3,280,879
Oct 9, 2025	29.55	29.57	29.16	29.17	29.17	-1.32%	1,736,111
Oct 8, 2025	29.22	29.63	29.03	29.56	29.56	1.55%	2,065,180
Oct 7, 2025	29.48	29.63	28.87	29.11	29.11	-0.78%	2,361,371
Oct 6, 2025	29.42	29.60	28.90	29.34	29.34	-0.24%	3,355,698
Oct 3, 2025	29.72	30.24	29.39	29.41	29.41	-1.47%	2,461,201
Oct 2, 2025	29.50	29.89	29.21	29.85	29.85	1.12%	2,554,834
Oct 1, 2025	30.05	30.34	29.13	29.52	29.52	-2.28%	4,495,900
Sep 30, 2025	30.71	30.82	30.16	30.21	30.21	-1.44%	2,920,523
Sep 29, 2025	31.50	31.66	30.64	30.65	30.65	-2.47%	3,696,374
Sep 26, 2025	31.22	31.51	31.02	31.43	31.43	0.59%	2,802,629