Dropbox Inc (DBX) Historical Stock Data
30.00 ↑0.44 (1.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DBX is up 0.19% a day on average. There have been 18 days where Dropbox Inc closed green and 12 days where DBX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 29.61 | 30.00 | ↑$0.39 (1.32%) | 29.61 | 30.01 | 2.04M |
| 2025-01-02 | 30.35 | 29.56 | ↓$0.79 (-2.60%) | 29.40 | 30.35 | 3.29M |
| 2024-12-31 | 30.30 | 30.04 | ↓$0.26 (-0.86%) | 29.82 | 30.32 | 2.27M |
| 2024-12-30 | 30.17 | 30.25 | ↑$0.08 (0.27%) | 30.01 | 30.55 | 2.82M |
| 2024-12-27 | 30.73 | 30.52 | ↓$0.21 (-0.68%) | 30.25 | 30.86 | 2M |
| 2024-12-26 | 30.72 | 30.75 | ↑$0.03 (0.10%) | 30.57 | 30.90 | 1.94M |
| 2024-12-24 | 30.42 | 30.76 | ↑$0.34 (1.12%) | 30.32 | 30.80 | 1.29M |
| 2024-12-23 | 30.25 | 30.41 | ↑$0.16 (0.53%) | 30.03 | 30.63 | 2.24M |
| 2024-12-20 | 29.65 | 30.25 | ↑$0.60 (2.02%) | 29.56 | 30.56 | 10.04M |
| 2024-12-19 | 29.83 | 29.79 | ↓$0.04 (-0.13%) | 29.75 | 30.21 | 2.96M |
| 2024-12-18 | 30.73 | 29.34 | ↓$1.39 (-4.52%) | 29.32 | 30.87 | 4.25M |
| 2024-12-17 | 30.63 | 30.80 | ↑$0.17 (0.56%) | 30.40 | 30.99 | 3.06M |
| 2024-12-16 | 29.62 | 30.45 | ↑$0.83 (2.80%) | 29.62 | 30.81 | 3.73M |
| 2024-12-13 | 30.40 | 29.77 | ↓$0.63 (-2.07%) | 29.70 | 30.71 | 3.83M |
| 2024-12-12 | 29.84 | 30.45 | ↑$0.61 (2.04%) | 29.80 | 30.53 | 4.05M |
| 2024-12-11 | 29.81 | 30.04 | ↑$0.23 (0.77%) | 29.12 | 30.20 | 4.39M |
| 2024-12-10 | 28.79 | 28.55 | ↓$0.24 (-0.83%) | 28.48 | 29.16 | 2.74M |
| 2024-12-09 | 29.00 | 28.87 | ↓$0.13 (-0.45%) | 28.84 | 29.49 | 2.14M |
| 2024-12-06 | 28.99 | 29.06 | ↑$0.07 (0.24%) | 28.75 | 29.13 | 2.09M |
| 2024-12-05 | 28.62 | 28.73 | ↑$0.11 (0.38%) | 28.58 | 28.89 | 1.94M |
| 2024-12-04 | 28.90 | 28.68 | ↓$0.22 (-0.76%) | 28.51 | 29.10 | 1.70M |
| 2024-12-03 | 28.18 | 28.73 | ↑$0.55 (1.95%) | 28.18 | 28.77 | 3.29M |
| 2024-12-02 | 27.68 | 28.37 | ↑$0.69 (2.49%) | 27.57 | 28.43 | 2.35M |
| 2024-11-29 | 28.20 | 27.66 | ↓$0.54 (-1.91%) | 27.64 | 28.29 | 1.58M |
| 2024-11-27 | 28.42 | 28.00 | ↓$0.42 (-1.48%) | 27.93 | 28.45 | 1.39M |
| 2024-11-26 | 28.46 | 28.37 | ↓$0.09 (-0.32%) | 28.15 | 28.59 | 2.40M |
| 2024-11-25 | 28.23 | 28.52 | ↑$0.29 (1.03%) | 28.20 | 28.64 | 3.10M |
| 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 |
Create an account or log in to view more rows.
$DBX Awaiting buy signal..
$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