Dropbox, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 28.750 | 29.430 | 28.460 | 29.230 | 29.230 | 201 |
| 2026-07-23 | 28.740 | 28.970 | 27.880 | 28.140 | 28.140 | 1,287 |
| 2026-07-22 | 29.430 | 30.300 | 28.580 | 28.580 | 28.580 | 352 |
| 2026-07-21 | 30.510 | 30.510 | 29.400 | 29.400 | 29.400 | 350 |
| 2026-07-20 | 30.510 | 30.560 | 30.000 | 30.511 | 30.511 | 1,053 |
| 2026-07-17 | 30.350 | 30.920 | 30.290 | 30.900 | 30.900 | 650 |
| 2026-07-16 | 30.810 | 30.810 | 30.310 | 30.690 | 30.690 | 88 |
| 2026-07-15 | 29.970 | 31.050 | 29.970 | 30.350 | 30.350 | 703 |
| 2026-07-14 | 29.330 | 30.110 | 28.540 | 29.960 | 29.960 | 3,363 |
| 2026-07-13 | 29.190 | 29.800 | 29.190 | 29.682 | 29.682 | 422 |
| 2026-07-10 | 29.440 | 29.878 | 29.050 | 29.100 | 29.100 | 606 |
| 2026-07-09 | 28.140 | 29.040 | 28.140 | 28.960 | 28.960 | 13,581 |
| 2026-07-08 | 28.900 | 29.025 | 28.610 | 28.890 | 28.890 | 515 |
| 2026-07-07 | 28.600 | 29.600 | 28.600 | 29.500 | 29.500 | 1,347 |
| 2026-07-06 | 28.390 | 28.520 | 27.830 | 28.430 | 28.430 | 1,731 |
| 2026-07-03 | 28.520 | 28.520 | 28.520 | 28.520 | 28.520 | 0 |
| 2026-07-02 | 28.060 | 28.870 | 28.060 | 28.520 | 28.520 | 463 |
| 2026-07-01 | 27.550 | 28.690 | 27.550 | 28.570 | 28.570 | 1,545 |
| 2026-06-30 | 27.270 | 27.500 | 26.840 | 27.370 | 27.370 | 139 |
| 2026-06-29 | 27.550 | 27.550 | 26.960 | 27.250 | 27.250 | 128 |
| 2026-06-26 | 25.080 | 26.320 | 25.080 | 26.320 | 26.320 | 137 |
| 2026-06-25 | 26.270 | 26.270 | 25.150 | 25.200 | 25.200 | 312 |
| 2026-06-24 | 26.480 | 26.840 | 26.080 | 26.510 | 26.510 | 6,688 |
| 2026-06-23 | 25.680 | 26.760 | 25.680 | 26.760 | 26.760 | 3,434 |
| 2026-06-22 | 25.835 | 26.230 | 25.500 | 25.560 | 25.560 | 558 |
| 2026-06-19 | 26.180 | 26.180 | 26.180 | 26.180 | 26.180 | 0 |
| 2026-06-18 | 26.140 | 26.610 | 25.890 | 26.180 | 26.180 | 1,337 |
| 2026-06-17 | 27.140 | 27.150 | 26.702 | 26.702 | 26.702 | 1,057 |
| 2026-06-16 | 27.380 | 27.530 | 26.960 | 27.250 | 27.250 | 920 |
| 2026-06-15 | 27.020 | 27.710 | 26.766 | 26.910 | 26.910 | 1,041 |
| 2026-06-12 | 27.290 | 27.290 | 26.400 | 27.020 | 27.020 | 562 |
| 2026-06-11 | 27.260 | 27.550 | 26.980 | 27.040 | 27.040 | 814 |
| 2026-06-10 | 27.100 | 28.052 | 26.820 | 28.052 | 28.052 | 598 |
| 2026-06-09 | 26.960 | 27.520 | 26.850 | 27.150 | 27.150 | 2,217 |
| 2026-06-08 | 27.350 | 27.700 | 27.002 | 27.145 | 27.145 | 411 |
| 2026-06-05 | 26.860 | 27.680 | 26.860 | 27.560 | 27.560 | 537 |
| 2026-06-04 | 27.010 | 28.000 | 27.010 | 27.490 | 27.490 | 936 |
| 2026-06-03 | 28.390 | 28.390 | 27.580 | 27.720 | 27.720 | 2,610 |
| 2026-06-02 | 28.980 | 28.980 | 27.830 | 28.360 | 28.360 | 338 |
| 2026-06-01 | 27.700 | 28.660 | 27.240 | 28.600 | 28.600 | 4,301 |
| 2026-05-29 | 26.150 | 27.100 | 26.060 | 27.041 | 27.041 | 1,259 |
| 2026-05-28 | 25.530 | 26.370 | 25.530 | 26.270 | 26.270 | 680 |
| 2026-05-27 | 26.880 | 26.880 | 25.940 | 25.940 | 25.940 | 874 |
| 2026-05-26 | 27.100 | 27.180 | 26.567 | 26.990 | 26.990 | 2,769 |
| 2026-05-22 | 27.500 | 27.910 | 26.830 | 27.351 | 27.351 | 429 |
| 2026-05-21 | 26.870 | 27.770 | 26.870 | 27.360 | 27.360 | 320 |
| 2026-05-20 | 26.920 | 27.268 | 26.730 | 27.251 | 27.251 | 671 |
| 2026-05-19 | 27.880 | 28.325 | 27.699 | 27.710 | 27.710 | 714 |
| 2026-05-18 | 26.820 | 27.800 | 25.960 | 27.800 | 27.800 | 3,726 |
| 2026-05-15 | 26.700 | 26.700 | 26.110 | 26.540 | 26.540 | 299 |
| 2026-05-14 | 26.000 | 26.432 | 25.750 | 25.750 | 25.750 | 371 |
| 2026-05-13 | 26.000 | 26.000 | 25.490 | 25.740 | 25.740 | 272 |
| 2026-05-12 | 26.080 | 27.140 | 25.931 | 26.030 | 26.030 | 2,598 |
| 2026-05-11 | 28.910 | 29.000 | 25.781 | 25.940 | 25.940 | 4,307 |
| 2026-05-08 | 24.370 | 28.770 | 24.370 | 28.400 | 28.400 | 4,761 |
| 2026-05-07 | 24.790 | 25.450 | 24.720 | 25.120 | 25.120 | 1,122 |
| 2026-05-06 | 25.360 | 25.360 | 24.615 | 24.630 | 24.630 | 217 |
| 2026-05-05 | 25.080 | 25.800 | 24.860 | 25.350 | 25.350 | 139 |
| 2026-05-04 | 24.930 | 25.500 | 24.580 | 25.250 | 25.250 | 727 |
| 2026-05-01 | 24.760 | 24.890 | 24.232 | 24.730 | 24.730 | 1,943 |
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.