Dropbox Inc (DBX) Historical Stock Data
27.99 ↑0.35 (1.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DBX is up 0.27% a day on average. There have been 17 days where Dropbox Inc closed green and 13 days where DBX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 27.64 | 27.99 | ↑$0.35 (1.27%) | 27.61 | 28.17 | 2.54M |
| 2024-11-21 | 27.00 | 27.64 | ↑$0.64 (2.37%) | 26.91 | 27.67 | 2.42M |
| 2024-11-20 | 26.60 | 26.89 | ↑$0.29 (1.09%) | 26.54 | 26.93 | 2.12M |
| 2024-11-19 | 26.07 | 26.67 | ↑$0.60 (2.30%) | 26.07 | 27.02 | 3.20M |
| 2024-11-18 | 27.03 | 26.38 | ↓$0.65 (-2.40%) | 26.14 | 27.08 | 3.30M |
| 2024-11-15 | 27.67 | 27.06 | ↓$0.61 (-2.20%) | 26.96 | 27.67 | 2.29M |
| 2024-11-14 | 27.88 | 27.67 | ↓$0.21 (-0.75%) | 27.21 | 27.96 | 2.89M |
| 2024-11-13 | 27.93 | 27.91 | ↓$0.02 (-0.07%) | 27.79 | 28.27 | 2.24M |
| 2024-11-12 | 28.00 | 27.93 | ↓$0.07 (-0.25%) | 27.58 | 28.17 | 3.07M |
| 2024-11-11 | 27.20 | 28.17 | ↑$0.97 (3.57%) | 27.12 | 28.20 | 3.78M |
| 2024-11-08 | 27.05 | 27.04 | ↓$0.01 (-0.04%) | 25.23 | 27.22 | 7.38M |
| 2024-11-07 | 27.74 | 27.88 | ↑$0.14 (0.50%) | 27.57 | 27.99 | 3.92M |
| 2024-11-06 | 27.22 | 27.90 | ↑$0.68 (2.50%) | 27.17 | 27.92 | 3.86M |
| 2024-11-05 | 26.39 | 26.66 | ↑$0.27 (1.02%) | 26.21 | 26.77 | 2.61M |
| 2024-11-04 | 26.07 | 26.23 | ↑$0.16 (0.61%) | 25.87 | 26.37 | 2.18M |
| 2024-11-01 | 25.93 | 25.98 | ↑$0.05 (0.19%) | 25.91 | 26.41 | 2.17M |
| 2024-10-31 | 26.03 | 25.85 | ↓$0.18 (-0.69%) | 25.84 | 26.36 | 2.66M |
| 2024-10-30 | 25.77 | 26.17 | ↑$0.40 (1.55%) | 25.74 | 27.09 | 3.60M |
| 2024-10-29 | 25.10 | 25.82 | ↑$0.72 (2.87%) | 25.09 | 25.90 | 2.94M |
| 2024-10-28 | 26.16 | 25.15 | ↓$1.01 (-3.86%) | 25.13 | 26.28 | 3.63M |
| 2024-10-25 | 25.94 | 26.00 | ↑$0.06 (0.23%) | 25.85 | 26.20 | 2.75M |
| 2024-10-24 | 25.94 | 25.79 | ↓$0.15 (-0.58%) | 25.79 | 26.13 | 1.83M |
| 2024-10-23 | 26.25 | 25.79 | ↓$0.46 (-1.75%) | 25.73 | 26.32 | 2.33M |
| 2024-10-22 | 26.63 | 26.28 | ↓$0.35 (-1.31%) | 26.23 | 26.75 | 2.05M |
| 2024-10-21 | 26.43 | 26.67 | ↑$0.24 (0.91%) | 26.43 | 26.83 | 2.26M |
| 2024-10-18 | 26.44 | 26.47 | ↑$0.03 (0.11%) | 26.33 | 26.54 | 2.42M |
| 2024-10-17 | 26.22 | 26.37 | ↑$0.15 (0.57%) | 26.08 | 26.43 | 1.85M |
| 2024-10-16 | 26.27 | 26.14 | ↓$0.13 (-0.49%) | 26.09 | 26.36 | 1.57M |
| 2024-10-15 | 25.96 | 26.27 | ↑$0.31 (1.19%) | 25.74 | 26.32 | 2.98M |
| 2024-10-14 | 26.04 | 25.94 | ↓$0.10 (-0.38%) | 25.62 | 26.17 | 1.90M |
Create an account or log in to view more rows.
$DBX we’re fucked tomorrow boys
$DBX warming up
$DBX wow! I sold too early
$DBX Markets about as efficient as a retirement home
$DBX I warned everyone this company sucks
$DBX Shorts talk the talk but cant walk the walk
$DBX I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$DBX YALL READY????????
$DBX LOL
$DBX time will come