Mail

DBX - Dropbox, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	23.32	23.72	23.18	23.68	23.68	3,112,800
01 Jun 2023	22.96	23.34	22.93	23.19	23.19	2,916,900
31 May 2023	22.47	23.13	22.47	23.02	23.02	5,028,900
30 May 2023	23.00	23.06	22.41	22.69	22.69	3,548,400
26 May 2023	22.54	22.93	22.52	22.81	22.81	3,737,300
25 May 2023	22.10	22.56	22.06	22.51	22.51	3,470,100
24 May 2023	22.15	22.29	22.02	22.07	22.07	3,398,200
23 May 2023	22.30	22.60	22.22	22.24	22.24	2,277,900
22 May 2023	22.55	22.76	22.40	22.48	22.48	3,457,300
19 May 2023	22.66	22.75	22.53	22.69	22.69	3,465,800
18 May 2023	22.26	22.60	22.15	22.57	22.57	2,867,000
17 May 2023	22.11	22.42	22.02	22.33	22.33	3,897,500
16 May 2023	22.32	22.49	21.72	22.07	22.07	4,370,600
15 May 2023	22.02	22.82	21.97	22.61	22.61	6,226,300
12 May 2023	21.75	22.23	21.70	22.02	22.02	6,689,100
11 May 2023	21.73	21.79	21.53	21.72	21.72	3,756,900
10 May 2023	21.43	21.91	21.27	21.76	21.76	3,838,000
09 May 2023	21.30	21.55	21.19	21.20	21.20	3,414,000
08 May 2023	21.46	21.56	21.26	21.42	21.42	4,677,500
05 May 2023	20.70	21.44	20.50	21.31	21.31	7,564,400
04 May 2023	19.78	19.97	19.55	19.62	19.62	3,887,800
03 May 2023	20.12	20.21	19.87	19.88	19.88	3,210,200
02 May 2023	20.39	20.49	19.77	20.03	20.03	4,570,900
01 May 2023	20.22	20.42	20.14	20.35	20.35	3,130,900
28 Apr 2023	19.99	20.41	19.93	20.34	20.34	3,324,400
27 Apr 2023	21.25	21.28	20.02	20.16	20.16	8,403,500
26 Apr 2023	21.20	21.34	20.83	20.89	20.89	2,404,400
25 Apr 2023	21.40	21.42	21.05	21.07	21.07	2,564,000
24 Apr 2023	21.61	21.73	21.34	21.50	21.50	1,729,500
21 Apr 2023	21.54	21.83	21.54	21.73	21.73	2,102,600
20 Apr 2023	21.72	21.90	21.62	21.76	21.76	2,315,200
19 Apr 2023	22.02	22.08	21.86	21.91	21.91	1,769,500
18 Apr 2023	22.20	22.33	22.08	22.15	22.15	2,527,700
17 Apr 2023	22.05	22.18	21.84	22.05	22.05	2,769,300
14 Apr 2023	21.89	22.10	21.72	22.05	22.05	2,817,000
13 Apr 2023	20.83	21.90	20.83	21.88	21.88	4,051,300
12 Apr 2023	20.93	21.03	20.67	20.80	20.80	2,267,200
11 Apr 2023	20.87	20.92	20.51	20.76	20.76	4,808,700
10 Apr 2023	21.12	21.12	20.86	21.08	21.08	1,976,900
06 Apr 2023	21.07	21.27	20.89	21.25	21.25	2,245,100
05 Apr 2023	21.29	21.32	21.02	21.16	21.16	2,228,000
04 Apr 2023	21.31	21.48	21.21	21.35	21.35	2,427,700
03 Apr 2023	21.38	21.51	21.12	21.35	21.35	2,227,600
31 Mar 2023	21.00	21.65	21.00	21.62	21.62	4,291,000
30 Mar 2023	21.19	21.24	20.99	21.00	21.00	4,376,100
29 Mar 2023	21.02	21.23	20.99	21.17	21.17	1,935,800
28 Mar 2023	20.96	21.15	20.76	20.96	20.96	3,108,900
27 Mar 2023	21.21	21.39	21.04	21.13	21.13	2,692,000
24 Mar 2023	21.10	21.29	20.94	21.16	21.16	3,072,500
23 Mar 2023	21.14	21.36	20.97	21.11	21.11	2,838,100
22 Mar 2023	21.15	21.37	20.85	20.86	20.86	3,705,500
21 Mar 2023	20.59	21.16	20.53	21.15	21.15	3,096,700
20 Mar 2023	20.03	20.56	19.97	20.52	20.52	3,664,500
17 Mar 2023	20.04	20.19	19.82	20.01	20.01	5,258,300
16 Mar 2023	19.68	20.02	19.47	19.96	19.96	3,252,000
15 Mar 2023	19.27	19.73	19.24	19.66	19.66	4,519,200
14 Mar 2023	19.24	19.64	19.22	19.56	19.56	5,447,600
13 Mar 2023	19.00	19.28	18.71	18.97	18.97	4,391,800
10 Mar 2023	19.54	19.61	19.07	19.12	19.12	3,368,900
09 Mar 2023	20.25	20.32	19.60	19.61	19.61	3,359,300
08 Mar 2023	20.11	20.17	19.91	20.07	20.07	3,230,100
07 Mar 2023	20.39	20.66	20.03	20.11	20.11	3,851,900
06 Mar 2023	20.67	20.86	20.28	20.38	20.38	3,969,500
03 Mar 2023	20.69	20.78	20.54	20.63	20.63	3,344,000
02 Mar 2023	20.46	20.69	20.30	20.67	20.67	2,883,200
01 Mar 2023	20.46	20.70	20.34	20.55	20.55	4,189,400
28 Feb 2023	20.40	20.55	20.31	20.40	20.40	4,007,600
27 Feb 2023	20.70	20.81	20.41	20.49	20.49	3,519,100
24 Feb 2023	20.65	20.81	20.28	20.60	20.60	3,926,200
23 Feb 2023	21.40	21.43	20.91	21.02	21.02	3,542,900
22 Feb 2023	21.21	21.48	21.03	21.22	21.22	4,200,500
21 Feb 2023	20.81	21.52	20.80	21.29	21.29	6,230,400
17 Feb 2023	23.72	23.74	21.07	21.22	21.22	11,640,000
16 Feb 2023	23.78	24.19	23.68	23.96	23.96	2,624,400
15 Feb 2023	23.86	24.24	23.73	24.17	24.17	2,262,800
14 Feb 2023	23.44	24.22	23.44	24.00	24.00	2,112,700
13 Feb 2023	23.70	23.99	23.66	23.84	23.84	1,721,900
10 Feb 2023	23.50	23.68	23.40	23.58	23.58	2,058,200
09 Feb 2023	23.99	24.26	23.60	23.69	23.69	1,947,700
08 Feb 2023	24.13	24.21	23.73	23.77	23.77	1,623,000
07 Feb 2023	23.52	24.22	23.33	24.11	24.11	2,232,100
06 Feb 2023	23.83	23.91	23.38	23.44	23.44	2,027,900
03 Feb 2023	23.92	24.51	23.77	24.06	24.06	2,400,500
02 Feb 2023	24.04	24.72	24.00	24.34	24.34	3,208,000
01 Feb 2023	23.23	23.95	23.23	23.88	23.88	2,270,000
31 Jan 2023	23.02	23.23	22.94	23.23	23.23	2,085,100
30 Jan 2023	23.11	23.21	22.91	22.95	22.95	1,644,600
27 Jan 2023	23.40	23.64	23.22	23.39	23.39	1,617,500
26 Jan 2023	23.09	23.38	23.02	23.38	23.38	1,980,300
25 Jan 2023	22.73	23.00	22.55	22.97	22.97	1,914,600
24 Jan 2023	23.39	23.44	22.83	22.93	22.93	1,789,900
23 Jan 2023	22.96	23.41	22.82	23.39	23.39	2,136,100
20 Jan 2023	22.55	22.84	22.20	22.80	22.80	1,759,000
19 Jan 2023	22.86	22.97	22.51	22.53	22.53	2,079,300
18 Jan 2023	23.01	23.52	22.85	22.97	22.97	2,829,100
17 Jan 2023	22.92	23.06	22.71	22.75	22.75	2,010,900
13 Jan 2023	22.78	23.12	22.76	23.07	23.07	1,840,700
12 Jan 2023	22.86	23.01	22.51	22.92	22.92	1,735,000
11 Jan 2023	22.62	22.98	22.45	22.86	22.86	2,845,400
10 Jan 2023	22.37	22.50	22.16	22.45	22.45	1,947,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...