Box, Inc. Class A BOX
NYSE · United States · Technology Services
$33.48+0.73 (+2.23%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $33.48 | +2.23% | $32.79 | $33.78 | $32.70 | 2.97M |
| 2026-09-29 | $32.75 | +4.50% | $31.20 | $32.78 | $31.12 | 3.87M |
| 2026-09-28 | $31.34 | -0.16% | $30.77 | $31.48 | $30.44 | 2.33M |
| 2026-09-25 | $31.39 | -2.88% | $32.42 | $32.42 | $31.33 | 2.07M |
| 2026-09-24 | $32.32 | -1.34% | $32.81 | $33.08 | $32.20 | 2.16M |
| 2026-09-23 | $32.76 | -0.33% | $32.91 | $33.23 | $32.51 | 1.99M |
| 2026-09-22 | $32.87 | -2.20% | $34.00 | $34.24 | $32.42 | 3.49M |
| 2026-09-21 | $33.61 | -0.33% | $33.82 | $33.96 | $33.45 | 3.11M |
| 2026-09-18 | $33.72 | -2.74% | $34.80 | $34.80 | $33.66 | 4.83M |
| 2026-09-17 | $34.67 | +0.03% | $34.45 | $35.10 | $34.15 | 3.60M |
| 2026-09-16 | $34.66 | -0.40% | $34.28 | $35.19 | $34.13 | 2.75M |
| 2026-09-15 | $34.80 | -0.17% | $34.45 | $35.32 | $34.45 | 2.87M |
| 2026-09-14 | $34.86 | +3.29% | $34.66 | $35.18 | $34.31 | 2.34M |
| 2026-09-11 | $33.75 | -1.08% | $34.09 | $34.38 | $33.65 | 1.71M |
| 2026-09-10 | $34.12 | -1.07% | $34.56 | $34.82 | $33.86 | 2.42M |
| 2026-09-09 | $34.49 | +0.55% | $34.32 | $34.60 | $33.80 | 1.69M |
| 2026-09-08 | $34.30 | -2.53% | $34.86 | $34.87 | $33.85 | 2.42M |
| 2026-09-04 | $35.19 | -2.14% | $35.62 | $35.79 | $34.73 | 1.66M |
| 2026-09-03 | $35.96 | +3.96% | $35.29 | $36.05 | $34.74 | 2.42M |
| 2026-09-02 | $34.59 | -1.62% | $35.06 | $35.36 | $34.58 | 2.20M |
| 2026-09-01 | $35.16 | -1.73% | $35.69 | $35.89 | $34.90 | 4.15M |
| 2026-08-31 | $35.78 | +2.29% | $34.72 | $36.34 | $34.67 | 4.52M |
| 2026-08-28 | $34.98 | +0.69% | $34.75 | $36.16 | $34.65 | 4.39M |
| 2026-08-27 | $34.74 | +4.04% | $33.79 | $34.97 | $33.76 | 5.88M |
| 2026-08-26 | $33.39 | +1.18% | $34.30 | $34.50 | $32.66 | 5.96M |
| 2026-08-25 | $33.00 | -1.40% | $33.33 | $33.79 | $32.70 | 4.31M |
| 2026-08-24 | $33.47 | +1.70% | $32.88 | $33.59 | $32.82 | 4.10M |
| 2026-08-21 | $32.91 | +0.03% | $32.53 | $33.09 | $32.33 | 1.41M |
| 2026-08-20 | $32.90 | -0.66% | $33.10 | $33.40 | $32.86 | 1.43M |
| 2026-08-19 | $33.12 | +2.10% | $32.67 | $33.53 | $32.66 | 1.90M |
| 2026-08-18 | $32.44 | +0.46% | $32.74 | $33.19 | $32.43 | 2.23M |
| 2026-08-17 | $32.29 | -1.10% | $32.20 | $32.63 | $31.93 | 2.68M |
| 2026-08-14 | $32.65 | -2.94% | $33.56 | $33.84 | $32.60 | 1.80M |
| 2026-08-13 | $33.64 | +3.99% | $32.66 | $33.76 | $32.19 | 3.23M |
| 2026-08-12 | $32.35 | -1.46% | $32.25 | $32.77 | $32.01 | 1.79M |
| 2026-08-11 | $32.83 | -2.29% | $33.30 | $33.83 | $32.59 | 3.34M |
| 2026-08-10 | $33.60 | +1.08% | $32.74 | $33.85 | $32.74 | 1.83M |
| 2026-08-07 | $33.24 | +4.36% | $32.12 | $33.26 | $31.86 | 2.08M |
| 2026-08-06 | $31.85 | -0.47% | $31.51 | $31.85 | $31.16 | 3.53M |
| 2026-08-05 | $32.00 | +0.76% | $31.59 | $32.29 | $31.44 | 2.02M |
| 2026-08-04 | $31.76 | +0.19% | $31.21 | $32.20 | $31.14 | 8.05M |
| 2026-08-03 | $31.70 | +0.48% | $32.08 | $32.65 | $31.58 | 2.19M |
| 2026-07-31 | $31.55 | +1.48% | $30.83 | $31.63 | $30.68 | 1.87M |
| 2026-07-30 | $31.09 | -4.10% | $31.94 | $31.94 | $30.30 | 2.34M |
| 2026-07-29 | $32.42 | +2.92% | $31.69 | $32.61 | $31.49 | 3.23M |
| 2026-07-28 | $31.50 | +4.48% | $30.65 | $31.67 | $30.55 | 2.92M |
| 2026-07-27 | $30.15 | +3.93% | $29.60 | $30.70 | $29.46 | 2.89M |
| 2026-07-24 | $29.01 | +2.58% | $28.87 | $29.18 | $28.59 | 2.09M |
| 2026-07-23 | $28.28 | -0.60% | $28.65 | $28.75 | $28.06 | 3.03M |
| 2026-07-22 | $28.45 | -4.98% | $29.97 | $30.17 | $28.12 | 2.95M |
| 2026-07-21 | $29.94 | -2.95% | $30.13 | $30.81 | $29.93 | 3.38M |
| 2026-07-20 | $30.85 | +1.21% | $30.08 | $30.94 | $30.01 | 2.67M |
| 2026-07-17 | $30.48 | -2.96% | $31.20 | $31.70 | $30.46 | 3.05M |
| 2026-07-16 | $31.41 | +3.09% | $30.88 | $31.83 | $30.66 | 4.46M |
| 2026-07-15 | $30.47 | +1.57% | $30.37 | $31.30 | $30.33 | 3.24M |
| 2026-07-14 | $30.00 | +2.01% | $28.30 | $30.14 | $28.27 | 3.47M |
| 2026-07-13 | $29.41 | +2.69% | $28.97 | $29.54 | $28.83 | 1.80M |
| 2026-07-10 | $28.64 | -0.56% | $29.15 | $29.21 | $28.54 | 2.36M |
| 2026-07-09 | $28.80 | -0.28% | $28.07 | $28.88 | $27.73 | 2.19M |
| 2026-07-08 | $28.88 | +0.10% | $28.51 | $29.21 | $28.32 | 2.59M |
| 2026-07-07 | $28.85 | +1.76% | $28.60 | $29.19 | $28.52 | 2.56M |
| 2026-07-06 | $28.35 | +1.65% | $27.53 | $28.40 | $27.33 | 1.99M |
| 2026-07-02 | $27.89 | +1.60% | $27.27 | $28.12 | $26.79 | 2.33M |
| 2026-07-01 | $27.45 | +3.43% | $27.13 | $27.93 | $27.00 | 2.57M |
| 2026-06-30 | $26.54 | -0.11% | $26.17 | $26.86 | $26.17 | 1.92M |
| 2026-06-29 | $26.57 | +0.42% | $26.77 | $27.32 | $26.50 | 2.39M |
| 2026-06-26 | $26.46 | +6.14% | $25.00 | $26.53 | $24.99 | 3.79M |
| 2026-06-25 | $24.93 | -2.08% | $24.97 | $25.58 | $24.76 | 1.44M |
| 2026-06-24 | $25.46 | +1.92% | $25.00 | $25.98 | $24.91 | 1.96M |
| 2026-06-23 | $24.98 | +2.55% | $24.73 | $25.16 | $24.58 | 1.64M |
| 2026-06-22 | $24.36 | -1.93% | $24.56 | $25.23 | $24.07 | 2.60M |
| 2026-06-18 | $24.84 | -0.40% | $24.70 | $25.09 | $24.41 | 4.30M |
| 2026-06-17 | $24.94 | -2.77% | $25.25 | $25.72 | $24.77 | 2.72M |
| 2026-06-16 | $25.65 | +0.55% | $25.62 | $25.95 | $25.36 | 1.54M |
| 2026-06-15 | $25.51 | +0.47% | $25.40 | $25.86 | $25.15 | 1.97M |
| 2026-06-12 | $25.39 | -0.39% | $25.32 | $25.57 | $24.85 | 1.30M |
| 2026-06-11 | $25.49 | -3.74% | $26.07 | $26.18 | $25.45 | 2.22M |
| 2026-06-10 | $26.48 | -0.23% | $26.17 | $26.69 | $25.85 | 1.57M |
| 2026-06-09 | $26.54 | -0.04% | $26.15 | $26.64 | $25.91 | 2.13M |
| 2026-06-08 | $26.55 | -0.49% | $26.56 | $26.82 | $26.30 | 1.34M |
| 2026-06-05 | $26.68 | -0.34% | $27.17 | $27.40 | $26.51 | 1.99M |
| 2026-06-04 | $26.77 | +0.30% | $27.12 | $27.33 | $26.66 | 1.69M |
| 2026-06-03 | $26.69 | -3.51% | $27.22 | $27.34 | $26.37 | 1.89M |
| 2026-06-02 | $27.66 | -3.92% | $27.88 | $28.01 | $27.18 | 2.01M |
| 2026-06-01 | $28.79 | +6.79% | $27.71 | $28.80 | $26.97 | 4.21M |
| 2026-05-29 | $26.96 | +6.77% | $25.25 | $27.12 | $25.13 | 4.63M |
| 2026-05-28 | $25.25 | +2.35% | $25.00 | $25.87 | $24.97 | 3.30M |
| 2026-05-27 | $24.67 | -3.71% | $26.00 | $26.00 | $24.20 | 5.52M |
| 2026-05-26 | $25.62 | -1.08% | $25.85 | $26.21 | $25.62 | 5.65M |
| 2026-05-22 | $25.90 | +1.97% | $25.62 | $26.15 | $25.59 | 1.93M |