Dropbox Inc (DBX) Historical Stock Data
26.56 ↓0.38 (-1.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DBX is down -0.39% a day on average. There have been 13 days where Dropbox Inc closed green and 17 days where DBX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 26.89 | 26.56 | ↓$0.33 (-1.23%) | 26.37 | 27.05 | 2.89M |
| 2025-03-27 | 26.80 | 26.94 | ↑$0.13 (0.50%) | 26.53 | 27.02 | 3.17M |
| 2025-03-26 | 27.20 | 26.83 | ↓$0.37 (-1.36%) | 26.49 | 27.22 | 4.08M |
| 2025-03-25 | 27.16 | 27.24 | ↑$0.08 (0.29%) | 27.16 | 27.67 | 6.27M |
| 2025-03-24 | 26.85 | 27.13 | ↑$0.28 (1.04%) | 26.66 | 27.22 | 4.14M |
| 2025-03-21 | 26.11 | 26.50 | ↑$0.39 (1.49%) | 26.00 | 26.65 | 13.90M |
| 2025-03-20 | 26.61 | 26.37 | ↓$0.24 (-0.90%) | 26.33 | 26.86 | 4.27M |
| 2025-03-19 | 26.53 | 26.75 | ↑$0.22 (0.83%) | 26.42 | 27.02 | 3.54M |
| 2025-03-18 | 26.07 | 26.39 | ↑$0.32 (1.23%) | 26.00 | 26.52 | 4.49M |
| 2025-03-17 | 25.56 | 26.28 | ↑$0.73 (2.84%) | 25.34 | 26.41 | 3.85M |
| 2025-03-14 | 24.93 | 25.62 | ↑$0.69 (2.77%) | 24.75 | 25.64 | 3.74M |
| 2025-03-13 | 25.26 | 24.55 | ↓$0.71 (-2.81%) | 24.46 | 25.26 | 4.41M |
| 2025-03-12 | 25.76 | 25.25 | ↓$0.51 (-1.98%) | 25.21 | 25.79 | 3.77M |
| 2025-03-11 | 25.57 | 25.28 | ↓$0.29 (-1.13%) | 25.14 | 25.95 | 4.25M |
| 2025-03-10 | 25.96 | 25.60 | ↓$0.36 (-1.39%) | 25.42 | 26.15 | 4.37M |
| 2025-03-07 | 25.58 | 26.42 | ↑$0.84 (3.28%) | 25.39 | 26.44 | 4.21M |
| 2025-03-06 | 26.07 | 25.63 | ↓$0.44 (-1.69%) | 25.61 | 26.31 | 3.87M |
| 2025-03-05 | 26.35 | 26.32 | ↓$0.03 (-0.11%) | 26.08 | 26.65 | 3.87M |
| 2025-03-04 | 25.65 | 26.32 | ↑$0.67 (2.61%) | 25.62 | 26.56 | 4.41M |
| 2025-03-03 | 26.27 | 25.90 | ↓$0.37 (-1.41%) | 25.74 | 26.36 | 3.98M |
| 2025-02-28 | 25.99 | 25.98 | ↓$0.01 (-0.04%) | 25.59 | 26.20 | 6M |
| 2025-02-27 | 26.81 | 25.95 | ↓$0.86 (-3.21%) | 25.89 | 26.88 | 4.14M |
| 2025-02-26 | 26.72 | 26.59 | ↓$0.13 (-0.49%) | 26.52 | 27.27 | 5.05M |
| 2025-02-25 | 26.24 | 26.42 | ↑$0.18 (0.69%) | 25.93 | 26.92 | 8.12M |
| 2025-02-24 | 26.43 | 26.26 | ↓$0.17 (-0.64%) | 26.21 | 27.30 | 8.77M |
| 2025-02-21 | 29.53 | 26.73 | ↓$2.80 (-9.48%) | 26.57 | 30.10 | 16.50M |
| 2025-02-20 | 32.52 | 31.88 | ↓$0.64 (-1.97%) | 31.50 | 32.55 | 6.74M |
| 2025-02-19 | 33.15 | 32.67 | ↓$0.48 (-1.45%) | 32.59 | 33.20 | 4.40M |
| 2025-02-18 | 32.88 | 33.27 | ↑$0.39 (1.19%) | 32.76 | 33.27 | 3.84M |
| 2025-02-14 | 32.52 | 32.78 | ↑$0.26 (0.80%) | 32.32 | 32.85 | 2.41M |
Create an account or log in to view more rows.
$DBX Was last two days consolidation??
$DBX Somethings happening Monday.
$DBX trash
$DBX When they tell me diversifying is for idiots
$DBX gimme gimme
$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