Dropbox, Inc. (DBX)
NASDAQ: DBX · Real-Time Price · USD
29.29
-0.17 (-0.58%)
At close: May 12, 2025, 4:00 PM
29.01
-0.28 (-0.95%)
After-hours: May 12, 2025, 6:24 PM EDT
Dropbox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 30.00 | 30.27 | 29.04 | 29.29 | 29.29 | -0.58% | 4,317,261 |
| May 9, 2025 | 30.27 | 30.40 | 29.32 | 29.46 | 29.46 | -0.77% | 5,041,265 |
| May 8, 2025 | 29.50 | 29.94 | 29.32 | 29.69 | 29.69 | 0.95% | 4,793,406 |
| May 7, 2025 | 28.82 | 29.43 | 28.82 | 29.41 | 29.41 | 2.08% | 4,433,578 |
| May 6, 2025 | 28.66 | 29.20 | 28.64 | 28.81 | 28.81 | -0.59% | 3,321,467 |
| May 5, 2025 | 28.37 | 29.27 | 28.31 | 28.98 | 28.98 | 1.29% | 3,367,457 |
| May 2, 2025 | 29.14 | 29.20 | 28.61 | 28.61 | 28.61 | -0.80% | 4,139,940 |
| May 1, 2025 | 28.82 | 29.18 | 28.51 | 28.84 | 28.84 | 1.02% | 3,565,935 |
| Apr 30, 2025 | 28.11 | 28.61 | 28.04 | 28.55 | 28.55 | -0.42% | 3,412,609 |
| Apr 29, 2025 | 28.33 | 28.80 | 28.23 | 28.67 | 28.67 | 0.92% | 2,854,609 |
| Apr 28, 2025 | 28.59 | 28.85 | 28.19 | 28.41 | 28.41 | -0.59% | 2,535,666 |
| Apr 25, 2025 | 28.33 | 28.70 | 28.21 | 28.58 | 28.58 | 0.78% | 2,443,596 |
| Apr 24, 2025 | 27.60 | 28.39 | 27.44 | 28.36 | 28.36 | 3.16% | 3,539,526 |
| Apr 23, 2025 | 27.89 | 28.16 | 27.09 | 27.49 | 27.49 | 0.40% | 4,207,109 |
| Apr 22, 2025 | 26.88 | 27.45 | 26.63 | 27.38 | 27.38 | 2.66% | 4,158,446 |
| Apr 21, 2025 | 26.98 | 27.08 | 26.52 | 26.67 | 26.67 | -1.62% | 3,293,632 |
| Apr 17, 2025 | 26.92 | 27.16 | 26.77 | 27.11 | 27.11 | 1.04% | 2,779,091 |
| Apr 16, 2025 | 26.62 | 27.30 | 26.50 | 26.83 | 26.83 | -0.37% | 3,320,899 |
| Apr 15, 2025 | 26.82 | 27.06 | 26.07 | 26.93 | 26.93 | 0.71% | 3,088,728 |
| Apr 14, 2025 | 27.49 | 27.55 | 26.45 | 26.74 | 26.74 | -1.26% | 3,464,880 |
| Apr 11, 2025 | 26.68 | 27.30 | 26.19 | 27.08 | 27.08 | - | 4,029,064 |
| Apr 10, 2025 | 27.43 | 27.47 | 26.09 | 27.08 | 27.08 | -2.48% | 3,904,807 |
| Apr 9, 2025 | 25.15 | 27.91 | 25.15 | 27.77 | 27.77 | 9.24% | 6,469,608 |
| Apr 8, 2025 | 26.29 | 26.64 | 25.08 | 25.42 | 25.42 | -0.16% | 5,254,339 |
| Apr 7, 2025 | 24.77 | 26.32 | 24.42 | 25.46 | 25.46 | 0.04% | 5,497,014 |
| Apr 4, 2025 | 25.79 | 26.36 | 25.20 | 25.45 | 25.45 | -5.14% | 5,351,276 |
| Apr 3, 2025 | 26.30 | 26.99 | 26.04 | 26.83 | 26.83 | -2.33% | 4,443,854 |
| Apr 2, 2025 | 26.90 | 27.57 | 26.76 | 27.47 | 27.47 | 1.07% | 3,368,711 |
| Apr 1, 2025 | 26.57 | 27.24 | 26.46 | 27.18 | 27.18 | 1.76% | 4,049,565 |
| Mar 31, 2025 | 26.25 | 26.76 | 25.88 | 26.71 | 26.71 | 0.56% | 4,059,779 |
| Mar 28, 2025 | 26.89 | 27.05 | 26.37 | 26.56 | 26.56 | -1.39% | 2,890,891 |
| Mar 27, 2025 | 26.80 | 27.02 | 26.53 | 26.94 | 26.94 | 0.39% | 3,174,484 |
| Mar 26, 2025 | 27.20 | 27.22 | 26.49 | 26.83 | 26.83 | -1.51% | 4,075,018 |
| Mar 25, 2025 | 27.16 | 27.67 | 27.16 | 27.24 | 27.24 | 0.41% | 6,271,579 |
| Mar 24, 2025 | 26.85 | 27.22 | 26.66 | 27.13 | 27.13 | 2.38% | 4,142,382 |
| Mar 21, 2025 | 26.11 | 26.65 | 26.00 | 26.50 | 26.50 | 0.49% | 13,899,840 |
| Mar 20, 2025 | 26.61 | 26.86 | 26.33 | 26.37 | 26.37 | -1.42% | 4,272,322 |
| Mar 19, 2025 | 26.53 | 27.02 | 26.42 | 26.75 | 26.75 | 1.36% | 3,537,856 |
| Mar 18, 2025 | 26.07 | 26.52 | 26.00 | 26.39 | 26.39 | 0.42% | 4,494,421 |
| Mar 17, 2025 | 25.56 | 26.41 | 25.34 | 26.28 | 26.28 | 2.58% | 3,852,358 |
| Mar 14, 2025 | 24.93 | 25.64 | 24.75 | 25.62 | 25.62 | 4.36% | 3,736,357 |
| Mar 13, 2025 | 25.26 | 25.26 | 24.46 | 24.55 | 24.55 | -2.77% | 4,411,367 |
| Mar 12, 2025 | 25.76 | 25.79 | 25.21 | 25.25 | 25.25 | -0.12% | 3,768,334 |
| Mar 11, 2025 | 25.57 | 25.95 | 25.14 | 25.28 | 25.28 | -1.25% | 4,250,577 |
| Mar 10, 2025 | 25.96 | 26.15 | 25.42 | 25.60 | 25.60 | -3.10% | 4,369,382 |
| Mar 7, 2025 | 25.58 | 26.44 | 25.39 | 26.42 | 26.42 | 3.08% | 4,208,349 |
| Mar 6, 2025 | 26.07 | 26.31 | 25.61 | 25.63 | 25.63 | -2.62% | 3,873,921 |
| Mar 5, 2025 | 26.35 | 26.65 | 26.08 | 26.32 | 26.32 | - | 3,871,793 |
| Mar 4, 2025 | 25.65 | 26.56 | 25.62 | 26.32 | 26.32 | 1.62% | 4,411,767 |
| Mar 3, 2025 | 26.27 | 26.36 | 25.74 | 25.90 | 25.90 | -0.31% | 3,980,143 |