Dropbox Inc. (DBX)
NASDAQ: DBX
· Real-Time Price · USD
29.41
-0.44 (-1.47%)
At close: Oct 03, 2025, 3:59 PM
29.35
-0.20%
After-hours: Oct 03, 2025, 07:26 PM EDT
DBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 29.72 | 30.24 | 29.39 | 29.41 | 29.41 | -1.47% | 2,461,181 |
| Oct 2, 2025 | 29.50 | 29.89 | 29.21 | 29.85 | 29.85 | 1.12% | 2,554,834 |
| Oct 1, 2025 | 30.05 | 30.34 | 29.13 | 29.52 | 29.52 | -2.28% | 4,495,900 |
| Sep 30, 2025 | 30.71 | 30.82 | 30.16 | 30.21 | 30.21 | -1.44% | 2,920,523 |
| Sep 29, 2025 | 31.50 | 31.66 | 30.64 | 30.65 | 30.65 | -2.48% | 3,696,400 |
| Sep 26, 2025 | 31.22 | 31.51 | 31.02 | 31.43 | 31.43 | 0.61% | 2,802,629 |
| Sep 25, 2025 | 31.31 | 31.33 | 30.81 | 31.24 | 31.24 | -0.38% | 2,103,200 |
| Sep 24, 2025 | 30.99 | 31.38 | 30.75 | 31.36 | 31.36 | 1.95% | 2,421,301 |
| Sep 23, 2025 | 30.93 | 31.09 | 30.66 | 30.76 | 30.76 | -0.49% | 2,875,900 |
| Sep 22, 2025 | 30.61 | 31.00 | 30.38 | 30.91 | 30.91 | 0.98% | 2,771,600 |
| Sep 19, 2025 | 30.77 | 30.95 | 30.28 | 30.61 | 30.61 | -0.58% | 10,259,112 |
| Sep 18, 2025 | 31.21 | 31.58 | 30.65 | 30.79 | 30.79 | -2.81% | 6,476,700 |
| Sep 17, 2025 | 32.37 | 32.40 | 31.29 | 31.68 | 31.68 | -1.52% | 4,738,400 |
| Sep 16, 2025 | 31.87 | 32.24 | 31.63 | 32.17 | 32.17 | 0.94% | 3,189,339 |
| Sep 15, 2025 | 30.87 | 31.91 | 30.86 | 31.87 | 31.87 | 3.11% | 3,306,502 |
| Sep 12, 2025 | 30.92 | 31.24 | 30.78 | 30.91 | 30.91 | 0.00% | 2,280,728 |
| Sep 11, 2025 | 30.78 | 31.00 | 30.51 | 30.91 | 30.91 | 0.65% | 2,448,506 |
| Sep 10, 2025 | 31.09 | 31.29 | 30.68 | 30.71 | 30.71 | -1.57% | 3,877,300 |
| Sep 9, 2025 | 30.65 | 31.29 | 30.34 | 31.20 | 31.20 | 2.83% | 4,098,100 |
| Sep 8, 2025 | 29.83 | 30.42 | 29.68 | 30.34 | 30.34 | 1.57% | 3,462,832 |
Page 1 of 95