Dropbox, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	35.420	36.220	35.210	35.917	35.917	520
2026-10-16	36.910	37.340	35.160	35.240	35.240	2,211
2026-10-15	35.800	36.780	35.360	36.450	36.450	537
2026-10-14	35.800	35.800	35.050	35.050	35.050	546
2026-10-13	35.450	35.782	34.913	35.520	35.520	367
2026-10-12	33.830	35.191	33.830	35.010	35.010	354
2026-10-09	34.500	35.000	34.192	34.500	34.500	3,482
2026-10-08	33.320	33.875	32.970	33.790	33.790	294
2026-10-07	33.980	33.980	33.590	33.771	33.771	203
2026-10-06	34.370	34.600	33.490	33.490	33.490	865
2026-10-05	33.985	34.425	33.940	34.160	34.160	838
2026-10-02	34.100	34.500	33.830	33.830	33.830	476
2026-10-01	33.930	34.550	33.225	34.080	34.080	1,161
2026-09-30	32.540	34.240	32.529	34.230	34.230	1,306
2026-09-29	32.270	32.270	31.770	32.060	32.060	465
2026-09-28	32.510	32.510	31.141	31.685	31.685	328
2026-09-25	32.660	32.800	32.310	32.471	32.471	494
2026-09-24	33.700	33.860	32.106	32.515	32.515	11,116
2026-09-23	34.070	34.180	33.385	34.110	34.110	1,993
2026-09-22	36.350	36.800	33.150	33.820	33.820	12,847
2026-09-21	36.200	36.820	35.762	35.960	35.960	6,465
2026-09-18	37.721	37.840	36.650	36.650	36.650	9,600
2026-09-17	38.450	38.450	36.990	37.630	37.630	2,767
2026-09-16	37.630	38.140	36.960	37.738	37.738	2,500
2026-09-15	36.750	38.120	36.480	38.035	38.035	5,721
2026-09-14	35.150	37.370	35.150	37.270	37.270	3,127
2026-09-11	35.200	35.790	34.580	35.790	35.790	135
2026-09-10	34.350	35.250	34.350	34.890	34.890	2,378
2026-09-09	33.810	34.312	33.810	34.310	34.310	1,090
2026-09-08	34.700	34.700	33.495	33.769	33.769	4,925
2026-09-04	35.700	35.700	34.500	34.870	34.870	1,491
2026-09-03	35.050	35.815	34.860	35.620	35.620	1,041
2026-09-02	33.400	34.611	33.400	34.100	34.100	3,259
2026-09-01	35.480	35.480	34.481	34.700	34.700	866
2026-08-31	35.610	35.690	35.160	35.440	35.440	835
2026-08-28	36.000	36.366	35.380	36.051	36.051	796
2026-08-27	34.940	35.790	34.780	35.788	35.788	3,664
2026-08-26	34.500	35.171	34.400	35.030	35.030	310
2026-08-25	34.900	35.060	34.080	34.440	34.440	1,201
2026-08-24	34.470	34.847	34.080	34.730	34.730	3,712
2026-08-21	34.100	34.520	33.594	34.345	34.345	955
2026-08-20	33.950	34.400	33.760	34.050	34.050	489
2026-08-19	33.900	34.617	33.700	34.064	34.064	99
2026-08-18	33.840	34.430	33.120	34.430	34.430	301
2026-08-17	34.410	34.410	33.410	33.580	33.580	359
2026-08-14	35.920	36.360	34.635	34.750	34.750	2,885
2026-08-13	33.700	34.120	33.640	34.100	34.100	4,466
2026-08-12	33.800	33.800	33.052	33.570	33.570	1,417
2026-08-11	34.600	35.000	33.950	34.423	34.423	758
2026-08-10	34.480	34.740	33.470	34.680	34.680	1,978
2026-08-07	33.520	35.650	33.000	34.690	34.690	1,227
2026-08-06	34.210	34.880	34.200	34.370	34.370	5,405
2026-08-05	34.580	34.890	34.060	34.700	34.700	1,407
2026-08-04	32.481	34.108	32.380	34.100	34.100	3,443
2026-08-03	32.580	33.650	32.580	33.200	33.200	1,362
2026-07-31	31.610	32.790	31.610	32.610	32.610	3,334
2026-07-30	33.330	33.330	31.420	31.940	31.940	436
2026-07-29	32.070	33.310	32.070	33.220	33.220	749
2026-07-28	30.600	32.133	30.600	31.990	31.990	2,082
2026-07-27	29.460	30.780	29.220	30.733	30.733	1,149

Page 1 of 2 · 65 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.