Dropbox, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 25.270 | 25.450 | 24.435 | 24.519 | 24.519 | 1,874 |
| 2026-02-02 | 25.220 | 25.888 | 25.220 | 25.620 | 25.620 | 1,890 |
| 2026-01-30 | 25.600 | 25.810 | 25.500 | 25.710 | 25.710 | 348 |
| 2026-01-29 | 26.000 | 26.240 | 25.640 | 25.763 | 25.763 | 1,249 |
| 2026-01-28 | 26.800 | 26.800 | 26.280 | 26.345 | 26.345 | 1,035 |
| 2026-01-27 | 26.660 | 26.790 | 26.219 | 26.310 | 26.310 | 2,445 |
| 2026-01-26 | 26.450 | 26.760 | 26.400 | 26.692 | 26.692 | 457 |
| 2026-01-23 | 26.480 | 26.600 | 26.240 | 26.270 | 26.270 | 1,545 |
| 2026-01-22 | 26.230 | 26.350 | 26.108 | 26.205 | 26.205 | 495 |
| 2026-01-21 | 25.550 | 25.890 | 25.550 | 25.705 | 25.705 | 798 |
| 2026-01-20 | 26.030 | 26.125 | 25.650 | 25.650 | 25.650 | 2,006 |
| 2026-01-19 | 26.470 | 26.470 | 26.470 | 26.470 | 26.470 | 0 |
| 2026-01-16 | 26.490 | 26.640 | 26.300 | 26.470 | 26.470 | 412 |
| 2026-01-15 | 27.090 | 27.090 | 26.620 | 26.620 | 26.620 | 1,289 |
| 2026-01-14 | 26.502 | 26.960 | 26.502 | 26.830 | 26.830 | 145 |
| 2026-01-13 | 27.122 | 27.122 | 26.460 | 26.710 | 26.710 | 1,751 |
| 2026-01-12 | 27.148 | 27.490 | 27.130 | 27.401 | 27.401 | 246 |
| 2026-01-09 | 27.500 | 27.600 | 27.039 | 27.309 | 27.309 | 219 |
| 2026-01-08 | 27.430 | 27.430 | 27.129 | 27.330 | 27.330 | 5,454 |
| 2026-01-07 | 27.115 | 27.310 | 26.990 | 27.205 | 27.205 | 455 |
| 2026-01-06 | 26.840 | 27.170 | 26.820 | 26.940 | 26.940 | 237 |
| 2026-01-05 | 27.180 | 27.180 | 26.490 | 27.038 | 27.038 | 2,618 |
| 2026-01-02 | 27.305 | 27.640 | 26.257 | 27.000 | 27.000 | 1,641 |
| 2025-12-31 | 27.600 | 28.000 | 27.550 | 27.770 | 27.770 | 760 |
| 2025-12-30 | 27.940 | 28.050 | 27.730 | 27.810 | 27.810 | 1,553 |
| 2025-12-29 | 27.880 | 28.050 | 27.870 | 27.918 | 27.918 | 969 |
| 2025-12-24 | 28.120 | 28.250 | 27.930 | 28.070 | 28.070 | 131 |
| 2025-12-23 | 28.460 | 28.710 | 28.078 | 28.082 | 28.082 | 4,899 |
| 2025-12-22 | 28.832 | 28.980 | 28.661 | 28.661 | 28.661 | 395 |
| 2025-12-19 | 28.520 | 28.860 | 28.460 | 28.850 | 28.850 | 354 |
| 2025-12-18 | 29.100 | 29.100 | 28.500 | 28.500 | 28.500 | 228 |
| 2025-12-17 | 27.940 | 29.490 | 27.940 | 29.122 | 29.122 | 1,496 |
| 2025-12-16 | 27.760 | 28.615 | 27.760 | 28.541 | 28.541 | 373 |
| 2025-12-15 | 28.390 | 28.390 | 27.782 | 27.890 | 27.890 | 4,968 |
| 2025-12-12 | 27.650 | 28.300 | 27.650 | 28.205 | 28.205 | 1,016 |
| 2025-12-11 | 27.200 | 27.940 | 27.090 | 27.585 | 27.585 | 1,368 |
| 2025-12-10 | 29.254 | 29.254 | 27.360 | 27.360 | 27.360 | 4,539 |
| 2025-12-09 | 28.840 | 29.410 | 28.840 | 29.390 | 29.390 | 2,222 |
| 2025-12-08 | 29.370 | 29.450 | 29.000 | 29.150 | 29.150 | 853 |
| 2025-12-05 | 29.690 | 29.970 | 29.650 | 29.760 | 29.760 | 86 |
| 2025-12-04 | 29.678 | 29.775 | 29.678 | 29.775 | 29.775 | 275 |
| 2025-12-03 | 29.300 | 29.820 | 29.300 | 29.790 | 29.790 | 217 |
| 2025-12-02 | 29.520 | 29.840 | 29.370 | 29.580 | 29.580 | 714 |
← 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.