UK markets closed

Dropbox, Inc. (DBX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.00-0.61 (-2.48%)
As of 02:31PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202124.9825.3223.8524.0024.002,908,344
30 Nov 202124.8624.9624.1724.6124.615,547,200
29 Nov 202124.3524.9724.0824.9524.955,129,100
26 Nov 202124.4224.6824.1724.3424.342,336,800
24 Nov 202124.2524.8224.2524.5324.534,191,700
23 Nov 202124.5025.0323.9524.5224.525,024,500
22 Nov 202125.0725.1124.1424.4724.474,666,300
19 Nov 202125.7525.8324.9925.0325.034,524,900
18 Nov 202126.1526.1725.3525.6325.634,835,200
17 Nov 202126.2726.3825.7926.1226.128,990,000
16 Nov 202126.3926.4925.7226.1026.1010,377,300
15 Nov 202127.0427.2126.4126.6126.615,922,100
12 Nov 202127.0227.2526.3526.9926.996,460,600
11 Nov 202127.4727.7026.7926.8526.855,091,500
10 Nov 202128.3428.6726.8127.2027.2010,198,800
09 Nov 202128.1428.8928.0528.5328.535,018,700
08 Nov 202128.0228.3227.7328.1428.146,103,300
05 Nov 202131.4731.4727.5327.8127.818,777,000
04 Nov 202130.7931.1430.7031.0131.012,949,200
03 Nov 202130.2330.7330.0130.7230.722,110,000
02 Nov 202130.4030.5929.9830.1230.121,788,100
01 Nov 202130.2230.7030.1830.4630.461,884,300
29 Oct 202130.0930.6630.0930.4930.492,124,600
28 Oct 202130.1330.6130.0030.2330.232,539,100
27 Oct 202130.5430.6929.9230.0030.001,855,300
26 Oct 202130.7031.2730.3930.4430.441,818,500
25 Oct 202130.3431.3030.2430.9330.932,208,900
22 Oct 202130.6630.9530.2930.3230.322,050,500
21 Oct 202129.9430.6329.9430.5430.541,533,100
20 Oct 202130.2530.6329.9030.0130.011,659,300
19 Oct 202129.8130.3729.8030.2230.221,968,100
18 Oct 202130.0630.5929.7229.7829.782,193,200
15 Oct 202129.8030.3629.6830.2930.292,662,100
14 Oct 202129.3029.9529.2929.7829.783,983,600
13 Oct 202129.1629.3828.6828.9028.902,191,900
12 Oct 202128.6529.0628.6128.9628.962,849,200
11 Oct 202128.3828.8328.3028.4828.481,523,300
08 Oct 202129.0629.1728.4528.5128.511,468,400
07 Oct 202128.3929.2328.3928.9628.963,191,500
06 Oct 202127.7228.3927.6928.2628.263,163,800
05 Oct 202128.0028.4327.8628.0728.074,043,600
04 Oct 202129.2429.2427.7327.8427.844,369,800
01 Oct 202129.2429.6829.1229.4429.442,161,500
30 Sept 202129.3629.6729.0529.2229.223,149,000
29 Sept 202129.7029.8929.1629.2429.242,723,200
28 Sept 202130.7330.9829.5829.6129.613,010,000
27 Sept 202131.2831.4230.6631.0731.072,305,700
24 Sept 202131.1431.5530.9331.5431.542,010,500
23 Sept 202130.7431.3330.6031.2731.273,011,700
22 Sept 202130.4630.8030.3530.5830.581,940,000
21 Sept 202130.2230.5030.1030.2830.283,100,200
20 Sept 202130.0830.4329.7830.1130.113,740,600
17 Sept 202131.1231.1230.4630.7030.704,996,600
16 Sept 202130.7431.1030.5631.0631.062,296,600
15 Sept 202130.4930.9330.3730.9030.902,141,700
14 Sept 202130.9231.2930.5030.6830.682,670,200
13 Sept 202131.8331.8330.9531.2431.243,591,800
10 Sept 202132.3232.3831.4031.5331.533,230,000
09 Sept 202131.7732.4231.5732.1032.103,851,500
08 Sept 202131.5431.9731.3631.7031.703,803,200
07 Sept 202132.5632.5731.4331.5531.555,044,900
03 Sept 202132.1432.5932.0632.3932.395,548,800
02 Sept 202132.0332.3731.8932.1332.132,017,600
01 Sept 202131.5732.1931.5731.9231.922,375,300
31 Aug 202131.2131.7631.2131.7131.712,915,300
30 Aug 202131.0031.4030.9531.2331.233,522,200
27 Aug 202130.7331.1530.6431.1531.151,875,200
26 Aug 202130.7731.2630.6530.7230.722,776,500
25 Aug 202130.7431.0430.7230.8930.892,391,600
24 Aug 202130.9531.1130.6830.8530.853,325,400
23 Aug 202130.7431.1930.6830.9030.903,342,200
20 Aug 202130.1630.7630.1530.6030.603,212,300
19 Aug 202130.7230.9630.0230.1430.146,280,800
18 Aug 202130.7731.4930.7030.9830.983,833,900
17 Aug 202130.9431.1430.6130.9330.933,903,200
16 Aug 202132.0032.0931.1531.3131.314,328,300
13 Aug 202132.2932.3631.9732.1332.133,344,000
12 Aug 202132.1832.3432.0432.2332.232,676,800
11 Aug 202132.3932.5032.1632.3132.313,166,500
10 Aug 202132.6232.9832.1932.3532.354,745,500
09 Aug 202132.1832.4731.9632.4432.444,313,400
06 Aug 202132.5833.0031.9532.2232.227,826,500
05 Aug 202131.3731.6231.2931.5831.585,024,400
04 Aug 202131.5031.6831.2631.4231.426,644,100
03 Aug 202131.4431.6531.2931.4831.483,470,900
02 Aug 202131.7131.9931.2331.3031.302,771,000
30 Jul 202131.5931.9231.3731.4931.493,820,100
29 Jul 202131.7732.1731.6331.7531.753,443,000
28 Jul 202130.9031.8130.8531.6631.663,590,400
27 Jul 202131.0231.1330.4030.8430.845,322,600
26 Jul 202130.9630.9630.6930.8430.843,792,400
23 Jul 202130.7430.9730.4730.9130.914,177,400
22 Jul 202130.5330.8030.2830.5730.573,792,300
21 Jul 202130.4230.5630.0830.5230.523,471,800
20 Jul 202129.9430.7229.8430.5030.505,727,800
19 Jul 202129.4629.9429.4129.8129.814,044,900
16 Jul 202130.0830.3630.0130.1530.153,459,900
15 Jul 202130.3630.4329.7429.9629.963,514,500
14 Jul 202131.1131.1130.4530.5030.503,127,900
13 Jul 202130.6531.2430.5830.8630.864,213,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...