Canada markets close in 6 hours 2 minutes

Box, Inc. (BOX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.34-0.07 (-0.25%)
As of 09:58AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202426.5726.6126.2926.3426.3441,329
May 01, 202426.0026.8825.9526.4126.411,765,200
Apr 30, 202426.5626.7726.0226.0226.022,326,900
Apr 29, 202427.0027.0926.6726.7126.711,133,200
Apr 26, 202427.1027.2826.8426.8526.851,105,000
Apr 25, 202426.9427.3926.6226.9826.981,438,400
Apr 24, 202427.3127.5327.2327.2827.281,120,100
Apr 23, 202427.1327.5127.1327.3027.301,045,500
Apr 22, 202426.8827.3426.7727.1227.121,476,900
Apr 19, 202426.5126.7726.4726.6726.671,467,500
Apr 18, 202426.3326.6726.2126.4726.471,610,900
Apr 17, 202426.3226.6026.1726.2526.251,436,800
Apr 16, 202426.2126.4125.9226.3026.301,668,500
Apr 15, 202426.9927.2026.2426.2726.271,590,700
Apr 12, 202427.0427.2326.8726.9426.942,462,800
Apr 11, 202427.4827.5427.2227.2927.291,021,000
Apr 10, 202427.5227.6127.2227.3827.381,552,000
Apr 09, 202427.7928.0027.6427.9327.931,265,800
Apr 08, 202427.6527.9927.6027.7927.791,315,200
Apr 05, 202427.6227.7327.4327.4527.451,408,800
Apr 04, 202428.0128.2127.5827.6227.621,224,000
Apr 03, 202428.2228.4027.7727.8227.821,382,400
Apr 02, 202428.2628.3527.9728.3328.332,043,800
Apr 01, 202428.2728.5628.2728.5428.541,771,600
Mar 28, 202428.3628.6728.3128.3228.321,426,900
Mar 27, 202428.5028.5928.2328.4028.401,334,500
Mar 26, 202428.4028.5028.2828.3028.301,299,800
Mar 25, 202428.5028.5028.1628.2328.231,143,500
Mar 22, 202428.4028.5228.2628.5128.512,158,000
Mar 21, 202428.4828.5428.2728.3428.342,065,000
Mar 20, 202428.9328.9327.9128.3428.342,846,300
Mar 19, 202429.0029.2328.6528.7928.793,140,400
Mar 18, 202429.4029.5728.8229.1329.133,260,800
Mar 15, 202429.2529.7629.0129.4029.4030,698,200
Mar 14, 202429.7630.0829.3529.5129.512,876,000
Mar 13, 202430.0030.1829.7329.7629.762,503,300
Mar 12, 202429.9030.3029.7530.0030.003,218,400
Mar 11, 202429.4729.6528.9929.5829.584,007,000
Mar 08, 202429.8330.1729.5929.6329.633,407,800
Mar 07, 202429.6529.7529.0829.7429.744,458,500
Mar 06, 202428.9530.0227.6929.6029.608,807,000
Mar 05, 202427.5427.7426.9727.2527.256,224,900
Mar 04, 202428.0028.5627.6027.8827.887,529,900
Mar 01, 202425.9026.5925.7726.5426.541,850,700
Feb 29, 202425.6125.8625.5325.7925.791,264,600
Feb 28, 202425.0625.4524.9625.3425.341,480,400
Feb 27, 202425.4525.5025.1425.2225.221,308,500
Feb 26, 202425.4025.6125.2625.3325.331,332,800
Feb 23, 202425.5025.5725.2825.3525.351,078,500
Feb 22, 202425.3525.4924.8725.3725.371,350,700
Feb 21, 202425.3025.3924.5624.9324.931,197,700
Feb 20, 202425.8325.8525.3325.6025.601,585,800
Feb 16, 202426.4726.4925.8626.0326.031,455,300
Feb 15, 202426.5326.6326.2526.6126.611,017,900
Feb 14, 202426.5726.7326.3226.3526.351,648,000
Feb 13, 202426.4327.1926.2026.3326.331,946,700
Feb 12, 202427.3627.6727.0827.1127.111,452,800
Feb 09, 202427.2527.6427.1627.3627.361,198,200
Feb 08, 202427.0827.4026.8927.0527.051,511,000
Feb 07, 202426.7327.3126.6927.0627.061,344,100
Feb 06, 202426.3326.7226.2526.6626.66985,700
Feb 05, 202426.3426.4125.9026.1926.19848,300
Feb 02, 202426.1926.6426.1126.4326.431,021,600
Feb 01, 202426.1526.3025.9926.2626.261,253,600
Jan 31, 202426.5126.5125.9625.9825.981,167,100
Jan 30, 202426.5726.8826.5726.6626.66736,300
Jan 29, 202426.2426.6826.1726.6526.65988,400
Jan 26, 202426.3026.5626.2226.2426.24634,600
Jan 25, 202426.7426.8726.2726.3426.34897,700
Jan 24, 202426.8226.9226.5726.6026.60718,000
Jan 23, 202426.8226.9026.5126.6526.651,583,500
Jan 22, 202426.6926.9826.5326.6126.611,429,600
Jan 19, 202425.9026.2525.7526.2326.231,109,400
Jan 18, 202425.5025.8225.4325.7925.79923,800
Jan 17, 202425.1925.4425.0525.3925.391,399,000
Jan 16, 202425.2625.4125.0925.3825.381,209,500
Jan 12, 202425.6425.9125.2825.3125.311,260,100
Jan 11, 202425.1625.6624.8325.6025.602,524,500
Jan 10, 202425.0525.1224.7225.0125.011,778,000
Jan 09, 202425.0625.1524.8125.0625.062,052,100
Jan 08, 202424.8225.2224.6325.1325.131,562,700
Jan 05, 202424.3024.7424.2824.6724.671,158,500
Jan 04, 202424.9025.0324.3424.3924.391,285,800
Jan 03, 202425.6125.6724.8824.8924.891,586,000
Jan 02, 202425.4326.0025.2925.8125.812,149,800
Dec 29, 202325.7925.9725.5725.6125.611,055,800
Dec 28, 202325.6025.9825.4725.8625.86876,100
Dec 27, 202325.8525.8825.5825.6325.63953,800
Dec 26, 202325.7725.9325.6625.8825.88803,800
Dec 22, 202325.9526.1925.7725.8425.841,017,600
Dec 21, 202326.0226.1525.6625.9225.921,532,100
Dec 20, 202326.1026.4925.9325.9425.941,635,200
Dec 19, 202326.0026.3525.9526.1926.192,261,500
Dec 18, 202325.7026.1625.6125.9525.952,310,500
Dec 15, 202324.6825.8324.6825.7125.714,066,200
Dec 14, 202324.9925.2124.3124.6324.632,092,200
Dec 13, 202324.4424.9224.1524.8424.841,914,400
Dec 12, 202324.3924.7524.2424.5224.521,661,800
Dec 11, 202323.9624.4123.8124.3524.351,866,800
Dec 08, 202324.2224.7623.9823.9923.992,827,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...