Dropbox, Inc. Class A DBX
NASDAQ · United States · Technology Services
$33.70-0.15 (-0.44%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $34.00 | +0.44% | $34.29 | $34.43 | $33.77 | 459.80K |
| 2026-09-30 | $33.85 | +3.52% | $32.44 | $34.33 | $32.44 | 5.56M |
| 2026-09-29 | $32.70 | +2.44% | $31.87 | $32.72 | $31.44 | 4.33M |
| 2026-09-28 | $31.92 | -1.24% | $31.71 | $32.00 | $31.11 | 5.56M |
| 2026-09-25 | $32.32 | -1.04% | $32.66 | $32.81 | $32.21 | 4.04M |
| 2026-09-24 | $32.66 | -4.56% | $33.08 | $33.76 | $32.42 | 6.63M |
| 2026-09-23 | $34.22 | +0.94% | $33.92 | $34.31 | $33.30 | 5.12M |
| 2026-09-22 | $33.90 | -5.86% | $36.46 | $36.56 | $33.13 | 10.20M |
| 2026-09-21 | $36.01 | -1.29% | $36.35 | $36.66 | $35.72 | 3.82M |
| 2026-09-18 | $36.48 | -3.00% | $37.65 | $37.65 | $36.35 | 8.59M |
| 2026-09-17 | $37.61 | -0.34% | $37.64 | $38.01 | $37.08 | 4.14M |
| 2026-09-16 | $37.74 | +0.29% | $37.13 | $38.13 | $36.96 | 3.95M |
| 2026-09-15 | $37.63 | +0.86% | $36.70 | $38.17 | $36.69 | 4.29M |
| 2026-09-14 | $37.31 | +4.92% | $36.10 | $37.39 | $36.10 | 4.24M |
| 2026-09-11 | $35.56 | +1.46% | $35.23 | $35.85 | $34.89 | 3.98M |
| 2026-09-10 | $35.05 | +1.33% | $34.58 | $35.30 | $34.15 | 5.52M |
| 2026-09-09 | $34.59 | +2.31% | $33.84 | $34.61 | $33.61 | 4.08M |
| 2026-09-08 | $33.81 | -2.93% | $34.44 | $34.48 | $33.49 | 3.26M |
| 2026-09-04 | $34.83 | -2.44% | $35.10 | $35.24 | $34.32 | 2.72M |
| 2026-09-03 | $35.70 | +3.48% | $35.05 | $35.95 | $34.91 | 3.40M |
| 2026-09-02 | $34.50 | +0.70% | $34.05 | $34.73 | $33.78 | 3.46M |
| 2026-09-01 | $34.26 | -2.64% | $34.93 | $35.34 | $34.15 | 3.87M |
| 2026-08-31 | $35.19 | -1.43% | $35.61 | $35.95 | $35.09 | 5.71M |
| 2026-08-28 | $35.70 | -0.50% | $35.88 | $36.37 | $35.63 | 3.07M |
| 2026-08-27 | $35.88 | +3.10% | $35.14 | $35.99 | $34.76 | 4.19M |
| 2026-08-26 | $34.80 | +0.06% | $34.40 | $35.26 | $34.24 | 3.27M |
| 2026-08-25 | $34.78 | -0.29% | $34.60 | $34.82 | $34.19 | 2.47M |
| 2026-08-24 | $34.88 | +1.19% | $34.56 | $34.98 | $34.45 | 2.42M |
| 2026-08-21 | $34.47 | +1.38% | $34.00 | $34.56 | $33.57 | 2.04M |
| 2026-08-20 | $34.00 | +0.03% | $34.01 | $34.32 | $33.76 | 1.79M |
| 2026-08-19 | $33.99 | +0.35% | $33.89 | $34.65 | $33.85 | 2.88M |
| 2026-08-18 | $33.87 | +1.47% | $33.44 | $34.56 | $33.31 | 4.12M |
| 2026-08-17 | $33.38 | -3.02% | $34.02 | $34.02 | $33.29 | 2.83M |
| 2026-08-14 | $34.42 | -4.20% | $36.22 | $36.30 | $34.31 | 3.25M |
| 2026-08-13 | $35.93 | +6.84% | $33.70 | $35.97 | $33.63 | 5.30M |
| 2026-08-12 | $33.63 | -1.32% | $33.11 | $33.89 | $33.01 | 7.15M |
| 2026-08-11 | $34.08 | -1.47% | $34.14 | $34.90 | $33.99 | 4.44M |
| 2026-08-10 | $34.59 | -0.63% | $34.33 | $34.76 | $33.48 | 5.08M |
| 2026-08-07 | $34.81 | +0.78% | $35.24 | $35.72 | $33.92 | 9.23M |
| 2026-08-06 | $34.54 | -1.31% | $34.54 | $34.94 | $34.05 | 4.55M |
| 2026-08-05 | $35.00 | +1.42% | $34.51 | $35.17 | $34.04 | 4.08M |
| 2026-08-04 | $34.51 | +4.42% | $32.47 | $34.54 | $32.10 | 5.16M |
| 2026-08-03 | $33.05 | +1.50% | $33.05 | $33.67 | $32.97 | 3.19M |
| 2026-07-31 | $32.56 | +1.40% | $31.61 | $32.81 | $31.54 | 3.75M |
| 2026-07-30 | $32.11 | -3.66% | $32.66 | $32.85 | $31.28 | 4.35M |
| 2026-07-29 | $33.33 | +3.96% | $32.38 | $33.54 | $32.26 | 3.89M |
| 2026-07-28 | $32.06 | +4.98% | $30.95 | $32.18 | $30.84 | 5.85M |
| 2026-07-27 | $30.54 | +4.62% | $29.60 | $30.86 | $29.50 | 5.73M |
| 2026-07-24 | $29.19 | +2.67% | $28.75 | $29.44 | $28.59 | 3.05M |
| 2026-07-23 | $28.43 | -0.91% | $28.74 | $28.83 | $27.89 | 3.25M |
| 2026-07-22 | $28.69 | -2.48% | $29.41 | $29.42 | $28.39 | 3.53M |
| 2026-07-21 | $29.42 | -3.64% | $30.10 | $30.63 | $29.38 | 3.54M |
| 2026-07-20 | $30.53 | -0.29% | $30.46 | $30.64 | $29.98 | 2.55M |
| 2026-07-17 | $30.62 | +0.56% | $30.50 | $30.94 | $30.36 | 3.41M |
| 2026-07-16 | $30.45 | +0.33% | $30.70 | $30.90 | $30.28 | 3.50M |
| 2026-07-15 | $30.35 | +1.27% | $30.13 | $31.09 | $30.05 | 3.17M |
| 2026-07-14 | $29.97 | +1.32% | $28.60 | $30.11 | $28.56 | 4.08M |
| 2026-07-13 | $29.58 | +1.34% | $29.55 | $29.84 | $29.34 | 4.28M |
| 2026-07-10 | $29.19 | -0.75% | $29.79 | $29.89 | $28.99 | 2.74M |
| 2026-07-09 | $29.41 | +2.01% | $28.28 | $29.42 | $27.90 | 2.23M |
| 2026-07-08 | $28.83 | -0.07% | $28.77 | $29.12 | $28.61 | 3.55M |
| 2026-07-07 | $28.85 | +1.19% | $29.00 | $29.63 | $28.80 | 3.90M |
| 2026-07-06 | $28.51 | -0.18% | $28.36 | $28.55 | $27.78 | 2.70M |
| 2026-07-02 | $28.56 | +0.53% | $28.32 | $28.91 | $28.19 | 3.61M |
| 2026-07-01 | $28.41 | +3.42% | $27.66 | $28.73 | $27.65 | 3.81M |
| 2026-06-30 | $27.47 | +0.26% | $27.11 | $27.64 | $27.08 | 2.60M |
| 2026-06-29 | $27.40 | +2.85% | $26.96 | $27.71 | $26.75 | 3.24M |
| 2026-06-26 | $26.64 | +6.22% | $25.14 | $26.68 | $25.14 | 5.70M |
| 2026-06-25 | $25.08 | -4.75% | $25.99 | $26.11 | $25.06 | 3.43M |
| 2026-06-24 | $26.33 | -0.87% | $26.47 | $26.87 | $26.30 | 3.11M |
| 2026-06-23 | $26.56 | +2.95% | $26.15 | $26.83 | $25.94 | 3.28M |
| 2026-06-22 | $25.80 | -0.65% | $25.97 | $26.31 | $25.47 | 4.93M |
| 2026-06-18 | $25.97 | -1.67% | $26.07 | $26.33 | $25.82 | 10.62M |
| 2026-06-17 | $26.41 | -3.26% | $26.95 | $27.28 | $26.34 | 5.03M |
| 2026-06-16 | $27.30 | +0.26% | $27.27 | $27.65 | $26.98 | 2.76M |
| 2026-06-15 | $27.23 | +0.52% | $26.90 | $27.34 | $26.80 | 3.72M |
| 2026-06-12 | $27.09 | +0.41% | $26.94 | $27.20 | $26.44 | 2.89M |
| 2026-06-11 | $26.98 | -2.42% | $27.14 | $27.71 | $26.91 | 3.99M |
| 2026-06-10 | $27.65 | +0.80% | $27.10 | $28.07 | $26.74 | 3.97M |
| 2026-06-09 | $27.43 | +0.48% | $27.17 | $27.55 | $26.85 | 4.67M |
| 2026-06-08 | $27.30 | -0.80% | $27.39 | $27.47 | $27.00 | 3.42M |
| 2026-06-05 | $27.52 | +1.18% | $27.27 | $27.74 | $26.93 | 2.90M |
| 2026-06-04 | $27.20 | -1.41% | $27.77 | $28.01 | $27.14 | 2.26M |
| 2026-06-03 | $27.59 | -2.02% | $27.85 | $28.09 | $27.54 | 3.53M |
| 2026-06-02 | $28.16 | -2.59% | $28.10 | $28.54 | $27.77 | 4.23M |
| 2026-06-01 | $28.91 | +7.55% | $27.52 | $28.94 | $27.18 | 5.65M |
| 2026-05-29 | $26.88 | +2.63% | $26.43 | $27.17 | $26.00 | 6.04M |
| 2026-05-28 | $26.19 | +0.85% | $26.09 | $26.44 | $25.90 | 3.26M |
| 2026-05-27 | $25.97 | -1.96% | $26.25 | $26.76 | $25.85 | 4.61M |
| 2026-05-26 | $26.49 | -3.43% | $26.70 | $27.43 | $26.43 | 4.48M |