Dropbox, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	24.080	24.355	23.820	24.151	24.151	705
2026-04-29	24.450	24.450	23.810	24.370	24.370	122
2026-04-28	23.680	24.590	23.680	24.120	24.120	53
2026-04-27	23.590	24.330	23.590	24.080	24.080	399
2026-04-24	23.900	23.900	23.460	23.899	23.899	223
2026-04-23	24.300	24.330	23.485	23.640	23.640	47
2026-04-22	24.580	24.850	24.520	24.621	24.621	159
2026-04-21	24.470	24.900	24.200	24.633	24.633	1,484
2026-04-20	24.250	24.583	23.990	24.330	24.330	593
2026-04-17	23.890	24.720	23.890	24.180	24.180	1,370
2026-04-16	24.100	24.290	23.850	24.020	24.020	328
2026-04-15	22.770	23.860	22.480	23.781	23.781	1,147
2026-04-14	22.680	23.090	22.310	22.770	22.770	1,138
2026-04-13	22.190	22.580	22.050	22.580	22.580	303
2026-04-10	22.400	22.400	21.790	21.790	21.790	282
2026-04-09	22.600	22.700	21.825	21.880	21.880	5,710
2026-04-08	23.812	24.050	23.010	23.010	23.010	7,693
2026-04-07	23.880	23.970	23.580	23.910	23.910	395
2026-04-02	23.080	23.490	22.940	23.300	23.300	231
2026-04-01	22.700	23.030	22.440	23.024	23.024	258
2026-03-31	23.070	23.070	22.420	22.640	22.640	1,476
2026-03-30	22.210	22.815	22.150	22.470	22.470	1,607
2026-03-27	22.970	22.970	22.000	22.322	22.322	737
2026-03-26	22.700	22.940	22.220	22.882	22.882	1,563
2026-03-25	23.150	23.800	22.579	22.645	22.645	2,360
2026-03-24	23.890	24.690	23.342	23.440	23.440	26,877
2026-03-23	24.610	25.150	24.428	24.696	24.696	6,412
2026-03-20	25.060	25.460	24.700	25.072	25.072	508
2026-03-19	24.860	25.680	24.800	25.200	25.200	236
2026-03-18	25.540	25.540	25.010	25.300	25.300	426
2026-03-17	26.030	26.030	25.460	25.600	25.600	391
2026-03-16	25.460	26.000	25.322	25.749	25.749	759
2026-03-13	25.950	26.150	25.580	25.690	25.690	4,108
2026-03-12	25.940	26.170	25.850	25.899	25.899	85
2026-03-11	26.230	26.620	25.581	25.830	25.830	362
2026-03-10	26.860	26.860	26.070	26.441	26.441	413
2026-03-09	26.000	26.790	26.000	26.547	26.547	1,522
2026-03-06	25.900	27.230	25.750	26.430	26.430	39
2026-03-05	26.050	26.700	26.000	26.380	26.380	1,701
2026-03-04	26.170	26.200	25.850	26.190	26.190	352
2026-03-03	24.980	26.019	24.580	26.005	26.005	2,207
2026-03-02	25.030	25.095	24.520	25.095	25.095	867
2026-02-27	24.270	24.940	24.270	24.940	24.940	709
2026-02-26	24.600	25.255	24.370	24.860	24.860	1,380
2026-02-25	24.190	24.483	24.000	24.451	24.451	970
2026-02-24	24.530	25.405	24.151	24.151	24.151	1,015
2026-02-23	25.130	25.240	24.245	24.255	24.255	2,689
2026-02-20	24.250	25.485	23.640	24.921	24.921	7,466
2026-02-19	24.800	24.900	24.420	24.740	24.740	706
2026-02-18	24.840	24.840	24.230	24.730	24.730	247
2026-02-17	24.570	24.720	24.245	24.250	24.250	217
2026-02-16	24.572	24.572	24.572	24.572	24.572	0
2026-02-13	24.150	24.671	24.150	24.572	24.572	223
2026-02-12	24.770	24.770	23.650	23.950	23.950	1,331
2026-02-11	24.800	25.280	24.295	24.360	24.360	749
2026-02-10	24.925	25.169	24.770	24.980	24.980	168
2026-02-09	25.260	25.260	24.510	24.909	24.909	544
2026-02-06	24.620	25.000	24.586	24.790	24.790	1,009
2026-02-05	25.175	25.360	24.850	24.850	24.850	2,484
2026-02-04	25.360	25.360	24.890	25.150	25.150	784

← 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.