UK Markets closed

Box, Inc. (BOX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.16+0.28 (+1.08%)
At close: 4:00PM EDT
25.66 -0.50 (-1.91%)
After hours: 04:19PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202125.8726.1925.6126.1626.161,251,347
21 Oct 202125.6826.0125.6025.8825.881,117,000
20 Oct 202126.1526.4425.7925.8525.851,729,600
19 Oct 202125.8626.0125.6225.9925.991,147,400
18 Oct 202126.3226.6025.6525.7125.712,632,600
15 Oct 202126.1126.5825.6926.4026.402,350,300
14 Oct 202126.2026.6625.9926.1126.113,575,600
13 Oct 202125.5725.9525.4125.9025.908,002,800
12 Oct 202125.8025.9825.4525.5125.514,743,500
11 Oct 202125.4126.0825.2025.7025.702,267,700
08 Oct 202125.7825.7825.3525.4825.481,201,800
07 Oct 202124.9125.8024.7825.5725.572,742,500
06 Oct 202124.6625.6324.4925.3525.352,849,600
05 Oct 202124.7225.0624.6424.8924.891,774,000
04 Oct 202124.6525.0024.1224.5924.592,319,200
01 Oct 202123.7724.8723.4324.8124.815,353,200
30 Sept 202123.5623.8623.5023.6723.671,970,000
29 Sept 202124.2024.3223.2523.5023.504,028,300
28 Sept 202124.9625.0924.0124.0624.064,350,100
27 Sept 202125.5025.6725.1425.2325.234,304,700
24 Sept 202124.6325.3324.6325.2425.243,551,100
23 Sept 202124.1024.7223.8524.6924.693,460,200
22 Sept 202123.1224.2623.0524.1124.113,686,100
21 Sept 202122.7123.3822.5923.2423.243,230,200
20 Sept 202122.5422.7622.1822.5722.572,255,900
17 Sept 202123.0323.2022.5922.9222.923,288,000
16 Sept 202123.0523.1922.6823.0423.041,152,500
15 Sept 202122.5423.3122.4623.1623.162,121,700
14 Sept 202123.4123.6322.5222.6122.612,332,200
13 Sept 202122.6623.6122.5023.4023.404,897,900
10 Sept 202123.5323.8622.7822.8422.844,310,800
09 Sept 202125.4725.5123.5923.6023.604,985,900
08 Sept 202125.7126.0925.3125.3525.351,500,500
07 Sept 202126.0826.1025.6725.7125.711,469,300
03 Sept 202125.7126.3825.7126.0426.041,275,600
02 Sept 202126.0026.1125.6525.7125.711,192,000
01 Sept 202125.8526.3425.8226.0026.001,920,400
31 Aug 202125.7626.0125.5725.7825.782,018,300
30 Aug 202125.8225.8525.4825.6125.611,594,400
27 Aug 202124.9225.9124.5825.8525.852,045,500
26 Aug 202124.3625.4722.9425.1425.143,452,600
25 Aug 202125.8826.1525.5625.6425.642,381,500
24 Aug 202125.2126.2525.2125.8725.872,380,100
23 Aug 202125.1125.5225.0225.2125.212,147,300
20 Aug 202124.6024.8824.5624.8724.872,047,800
19 Aug 202124.9325.0024.5524.6324.631,413,100
18 Aug 202124.6225.5224.6025.0425.041,438,200
17 Aug 202125.1025.3824.2924.5124.512,220,000
16 Aug 202126.2526.3825.2925.3225.321,632,500
13 Aug 202126.2526.4826.0126.3826.381,464,300
12 Aug 202125.3526.2925.2526.2026.202,134,600
11 Aug 202125.0525.2624.8825.2625.26893,400
10 Aug 202125.1025.4624.9725.0525.051,621,400
09 Aug 202124.7425.3324.7425.0525.051,722,800
06 Aug 202124.6725.0724.5724.7724.771,087,500
05 Aug 202124.4124.7024.2924.6224.62979,500
04 Aug 202124.6024.7824.2524.3924.391,582,300
03 Aug 202124.4524.6124.3124.5324.531,348,400
02 Aug 202124.1124.6123.8224.4024.402,053,000
30 Jul 202124.2424.3923.8323.9223.921,482,800
29 Jul 202123.4024.4923.2824.3324.332,908,800
28 Jul 202123.6323.8023.3923.4723.472,157,900
27 Jul 202123.2323.6523.0023.4223.421,571,100
26 Jul 202124.1324.2823.1923.2823.284,439,200
23 Jul 202123.4124.1023.3324.0624.062,537,000
22 Jul 202123.1923.5723.1423.3023.301,601,300
21 Jul 202123.4723.5922.7123.1123.112,978,700
20 Jul 202123.1323.9723.0523.7423.743,719,600
19 Jul 202123.2623.5722.4622.9722.974,899,500
16 Jul 202123.6723.7923.3323.4723.471,230,300
15 Jul 202123.7723.9423.3523.4623.462,253,000
14 Jul 202124.3024.6623.8123.8423.842,058,200
13 Jul 202124.5724.7524.1524.1924.191,845,300
12 Jul 202125.3025.3324.5224.7224.722,861,600
09 Jul 202125.1125.1824.7625.0925.091,399,300
08 Jul 202125.1525.3724.8225.1225.121,551,700
07 Jul 202126.5026.5825.5125.6125.612,452,200
06 Jul 202126.8526.8525.9926.3426.342,551,900
02 Jul 202126.7527.4126.6926.9426.942,394,400
01 Jul 202125.4926.7825.4726.6526.653,308,400
30 Jun 202126.0226.7725.5125.5525.555,177,600
29 Jun 202126.0526.0725.4525.6325.634,632,200
28 Jun 202125.2626.0025.2326.0026.006,493,400
25 Jun 202125.3125.3325.0225.2125.214,553,800
24 Jun 202125.3025.4425.2025.2425.243,693,800
23 Jun 202125.1525.5325.0725.2125.212,361,500
22 Jun 202124.9125.2024.7625.2025.201,464,300
21 Jun 202124.9325.0924.6424.9524.952,017,500
18 Jun 202124.9725.2824.8424.9924.993,999,800
17 Jun 202125.0325.3924.6424.9824.982,461,000
16 Jun 202125.2125.4524.7925.1425.143,216,500
15 Jun 202125.1125.2324.9425.2025.202,112,100
14 Jun 202125.0725.4224.8825.1325.132,552,000
11 Jun 202124.9725.2024.9125.0025.002,008,000
10 Jun 202124.6025.1824.5325.0425.041,833,300
09 Jun 202124.9425.1324.5124.6324.631,691,300
08 Jun 202124.8325.2024.8324.9224.922,420,400
07 Jun 202125.2025.3624.8124.8324.832,689,600
04 Jun 202124.8925.2324.8325.1625.162,324,600
03 Jun 202124.2924.7224.1824.7224.721,819,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...