Box, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	24.260	24.520	23.891	24.009	24.009	894
2026-04-29	24.710	24.710	24.110	24.483	24.483	3,493
2026-04-28	24.340	24.830	24.340	24.440	24.440	168
2026-04-27	24.300	24.610	24.150	24.445	24.445	591
2026-04-24	23.610	23.860	23.380	23.760	23.760	5
2026-04-23	23.750	23.760	23.010	23.100	23.100	539
2026-04-22	24.250	24.720	24.250	24.420	24.420	11
2026-04-21	23.870	24.650	23.870	24.260	24.260	496
2026-04-20	21.560	24.050	21.560	23.770	23.770	167
2026-04-17	24.580	24.580	23.775	23.775	23.775	186
2026-04-16	24.340	24.530	23.780	23.879	23.879	224
2026-04-15	22.490	23.730	22.490	23.678	23.678	2,083
2026-04-14	22.680	22.720	22.210	22.440	22.440	1,373
2026-04-13	21.640	22.010	21.450	22.010	22.010	59
2026-04-10	22.440	22.440	21.680	21.680	21.680	173
2026-04-09	22.810	23.400	22.281	22.435	22.435	277
2026-04-08	24.200	24.500	23.690	23.690	23.690	17
2026-04-07	24.410	24.410	23.800	24.210	24.210	47
2026-04-02	23.500	24.100	23.450	24.036	24.036	23
2026-04-01	23.950	23.950	23.238	23.717	23.717	332
2026-03-31	23.870	23.870	23.420	23.610	23.610	205
2026-03-30	22.900	24.063	22.900	23.591	23.591	221
2026-03-27	24.030	24.030	23.000	23.000	23.000	2,073
2026-03-26	23.370	24.374	23.370	24.070	24.070	625
2026-03-25	24.100	24.250	23.499	23.640	23.640	158
2026-03-24	24.150	24.510	23.380	23.825	23.825	543
2026-03-23	23.500	24.520	23.500	24.331	24.331	198
2026-03-20	24.410	24.770	24.140	24.570	24.570	1,101
2026-03-19	24.100	24.720	24.030	24.030	24.030	82
2026-03-18	24.100	24.700	24.100	24.700	24.700	74
2026-03-17	24.280	24.950	24.060	24.610	24.610	64
2026-03-16	24.820	24.990	24.640	24.730	24.730	72
2026-03-13	24.480	25.500	24.480	24.830	24.830	1,588
2026-03-12	24.310	25.030	24.310	24.839	24.839	244
2026-03-11	25.000	25.190	24.510	24.510	24.510	71
2026-03-10	25.220	25.660	24.255	24.670	24.670	538
2026-03-09	25.520	25.560	24.710	25.110	25.110	9,100
2026-03-06	25.670	26.140	25.663	25.663	25.663	238
2026-03-05	26.120	26.594	25.870	25.870	25.870	1,765
2026-03-04	25.750	26.720	25.080	26.720	26.720	13,918
2026-03-03	23.220	24.157	23.170	24.116	24.116	2,765
2026-03-02	23.075	23.965	22.900	23.770	23.770	463
2026-02-27	23.210	23.970	23.210	23.450	23.450	51
2026-02-26	23.190	23.740	23.010	23.370	23.370	771
2026-02-25	23.120	23.120	22.260	22.810	22.810	16
2026-02-24	22.400	23.429	21.970	23.020	23.020	888
2026-02-23	22.610	23.070	21.762	21.813	21.813	174
2026-02-20	22.720	23.010	22.650	22.900	22.900	136
2026-02-19	22.860	22.860	22.679	22.679	22.679	34
2026-02-18	22.680	22.860	22.590	22.781	22.781	223
2026-02-17	23.580	23.760	22.450	22.500	22.500	221
2026-02-16	23.239	23.239	23.239	23.239	23.239	0
2026-02-13	23.070	23.239	22.810	23.239	23.239	417
2026-02-12	23.250	23.350	22.600	22.680	22.680	336
2026-02-11	24.000	24.600	22.999	23.120	23.120	1,487
2026-02-10	24.990	24.990	24.451	24.451	24.451	6
2026-02-09	24.650	24.700	24.100	24.500	24.500	29,381
2026-02-06	24.820	25.090	24.200	24.622	24.622	224
2026-02-05	24.970	25.170	24.480	24.830	24.830	43
2026-02-04	24.390	24.980	23.910	24.980	24.980	2,087

← NewerPage 3 of 4 · 223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.