Box, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 25.710 | 25.710 | 23.981 | 24.120 | 24.120 | 1,111 |
| 2026-02-02 | 25.470 | 25.750 | 25.320 | 25.560 | 25.560 | 150 |
| 2026-01-30 | 25.600 | 25.910 | 25.340 | 25.490 | 25.490 | 478 |
| 2026-01-29 | 26.080 | 26.320 | 25.270 | 25.270 | 25.270 | 1,757 |
| 2026-01-28 | 26.440 | 26.790 | 26.420 | 26.540 | 26.540 | 3 |
| 2026-01-27 | 26.930 | 26.930 | 26.305 | 26.305 | 26.305 | 1,447 |
| 2026-01-26 | 26.890 | 26.890 | 26.230 | 26.667 | 26.667 | 57 |
| 2026-01-23 | 26.520 | 27.068 | 26.450 | 27.068 | 27.068 | 358 |
| 2026-01-22 | 26.385 | 26.470 | 26.385 | 26.470 | 26.470 | 557 |
| 2026-01-21 | 25.770 | 26.110 | 25.660 | 26.110 | 26.110 | 272 |
| 2026-01-20 | 25.650 | 26.250 | 25.640 | 25.928 | 25.928 | 2,649 |
| 2026-01-19 | 26.290 | 26.290 | 26.290 | 26.290 | 26.290 | 0 |
| 2026-01-16 | 26.580 | 26.580 | 26.290 | 26.290 | 26.290 | 109 |
| 2026-01-15 | 27.100 | 27.100 | 26.769 | 26.813 | 26.813 | 366 |
| 2026-01-14 | 27.980 | 27.995 | 27.170 | 27.170 | 27.170 | 575 |
| 2026-01-13 | 28.551 | 29.460 | 28.120 | 28.120 | 28.120 | 1,684 |
| 2026-01-12 | 29.530 | 29.830 | 29.470 | 29.470 | 29.470 | 36 |
| 2026-01-09 | 29.500 | 29.820 | 29.500 | 29.730 | 29.730 | 29 |
| 2026-01-08 | 29.794 | 29.794 | 29.558 | 29.558 | 29.558 | 58 |
| 2026-01-07 | 29.550 | 29.690 | 29.316 | 29.690 | 29.690 | 1,824 |
| 2026-01-06 | 28.740 | 29.080 | 28.320 | 29.080 | 29.080 | 292 |
| 2026-01-05 | 28.500 | 28.850 | 28.500 | 28.719 | 28.719 | 352 |
| 2026-01-02 | 29.410 | 29.410 | 28.999 | 29.036 | 29.036 | 147 |
| 2025-12-31 | 30.001 | 30.015 | 29.928 | 29.938 | 29.938 | 423 |
| 2025-12-30 | 30.418 | 30.436 | 30.350 | 30.381 | 30.381 | 451 |
| 2025-12-29 | 29.840 | 30.527 | 29.840 | 30.511 | 30.511 | 54 |
| 2025-12-24 | 29.744 | 29.744 | 29.744 | 29.744 | 29.744 | 8 |
| 2025-12-23 | 30.000 | 30.180 | 29.638 | 29.660 | 29.660 | 1,273 |
| 2025-12-22 | 30.620 | 30.650 | 30.620 | 30.650 | 30.650 | 759 |
| 2025-12-19 | 30.235 | 30.521 | 30.235 | 30.521 | 30.521 | 35 |
| 2025-12-18 | 30.322 | 30.322 | 30.322 | 30.322 | 30.322 | 0 |
| 2025-12-17 | 30.205 | 30.370 | 30.205 | 30.322 | 30.322 | 335 |
| 2025-12-16 | 29.610 | 29.610 | 29.610 | 29.610 | 29.610 | 9 |
| 2025-12-15 | 30.210 | 30.310 | 30.012 | 30.013 | 30.013 | 589 |
| 2025-12-12 | 30.100 | 30.150 | 30.100 | 30.150 | 30.150 | 74 |
| 2025-12-11 | 30.390 | 30.390 | 30.390 | 30.390 | 30.390 | 1 |
| 2025-12-10 | 31.253 | 31.253 | 31.253 | 31.253 | 31.253 | 0 |
| 2025-12-09 | 31.167 | 31.590 | 31.140 | 31.253 | 31.253 | 1,457 |
| 2025-12-08 | 31.560 | 31.560 | 31.560 | 31.560 | 31.560 | 7 |
| 2025-12-05 | 31.763 | 31.763 | 31.763 | 31.763 | 31.763 | 5 |
| 2025-12-04 | 31.707 | 31.707 | 31.707 | 31.707 | 31.707 | 3 |
| 2025-12-03 | 28.500 | 32.710 | 27.130 | 32.188 | 32.188 | 14,897 |
| 2025-12-02 | 29.769 | 30.199 | 29.769 | 29.865 | 29.865 | 4,311 |
← NewerPage 4 of 4 · 223 trading days
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.