Canada markets open in 1 hour 5 minutes

Dropbox, Inc. (DBX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.16-1.04 (-4.30%)
At close: 04:00PM EDT
23.29 +0.13 (+0.58%)
Pre-Market: 08:00AM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202424.0024.0523.1223.1623.163,822,900
Apr 29, 202424.1724.4324.1724.2024.203,345,500
Apr 26, 202424.0424.2624.0124.1524.152,164,300
Apr 25, 202423.7223.9823.5523.9323.932,065,100
Apr 24, 202423.4324.0323.4324.0224.022,433,900
Apr 23, 202423.4523.6923.4123.4723.472,959,500
Apr 22, 202423.1723.3523.0323.3123.312,765,000
Apr 19, 202422.9123.1922.6622.9822.983,336,300
Apr 18, 202422.8622.9722.6422.7622.763,529,300
Apr 17, 202423.0223.3222.8022.8022.803,164,600
Apr 16, 202422.9223.0822.7222.9422.942,654,000
Apr 15, 202423.0923.4422.8822.9222.923,213,100
Apr 12, 202423.3323.3422.9522.9922.993,123,100
Apr 11, 202423.5423.6423.3223.4923.492,502,100
Apr 10, 202423.0023.3922.9723.3623.362,681,600
Apr 09, 202423.2723.3823.0523.3223.323,396,000
Apr 08, 202423.2723.5423.2623.2823.282,500,000
Apr 05, 202423.2523.4623.1623.2723.272,939,500
Apr 04, 202423.5723.7523.2223.2323.234,014,700
Apr 03, 202423.8223.9123.4723.4823.483,118,100
Apr 02, 202424.0124.2223.8123.9023.903,010,800
Apr 01, 202424.4224.4224.1724.3124.312,504,300
Mar 28, 202424.3724.6324.0824.3024.303,309,600
Mar 27, 202424.5124.6124.1824.4424.443,753,800
Mar 26, 202424.2724.6724.2724.4524.453,046,500
Mar 25, 202424.2724.4224.2124.2724.272,861,400
Mar 22, 202424.1624.4424.0724.3524.353,805,900
Mar 21, 202424.6124.7424.3324.4024.403,646,800
Mar 20, 202424.5324.6624.3324.4624.464,510,600
Mar 19, 202423.9424.5523.9224.5324.534,675,200
Mar 18, 202424.0724.2423.7923.9723.974,248,900
Mar 15, 202423.9724.1723.8223.8223.829,909,100
Mar 14, 202423.9824.2623.8324.2024.204,492,200
Mar 13, 202423.9124.0923.8024.0324.033,658,800
Mar 12, 202423.6124.0723.5023.8423.844,341,600
Mar 11, 202423.9123.9623.4523.5023.505,900,300
Mar 08, 202424.1824.6824.0224.0224.023,771,900
Mar 07, 202423.9524.2023.5124.1524.154,545,100
Mar 06, 202424.2324.3123.6323.8023.804,844,900
Mar 05, 202423.9124.1923.6823.9023.904,641,100
Mar 04, 202424.2924.6224.0624.1024.104,497,500
Mar 01, 202424.0224.2523.7624.1424.144,341,100
Feb 29, 202424.0124.1523.5623.9523.957,716,500
Feb 28, 202423.8624.3823.7923.8523.854,124,900
Feb 27, 202423.5824.1423.5623.9823.985,216,900
Feb 26, 202424.0024.1323.4823.5023.506,080,000
Feb 23, 202423.4924.0923.4224.0024.004,455,700
Feb 22, 202424.2824.4623.2323.2623.267,374,400
Feb 21, 202423.7924.4723.7123.8623.866,417,800
Feb 20, 202424.8825.1423.8924.2324.2311,224,100
Feb 16, 202427.9827.9824.6325.0825.0821,084,000
Feb 15, 202432.4032.6932.3632.5432.544,988,800
Feb 14, 202432.3933.2532.0932.4132.412,987,400
Feb 13, 202431.6832.4831.2632.0232.023,899,700
Feb 12, 202433.1533.2732.4232.4432.442,607,600
Feb 09, 202432.9133.4332.9133.1633.163,497,600
Feb 08, 202433.1033.2832.7732.7832.782,577,900
Feb 07, 202432.9133.2932.6732.8932.893,188,200
Feb 06, 202432.7633.2732.3032.7032.702,930,300
Feb 05, 202432.5032.6432.1932.4932.491,561,700
Feb 02, 202432.1232.8332.1232.4732.472,614,800
Feb 01, 202431.8632.4031.8332.2732.272,855,900
Jan 31, 202432.3532.3531.5231.6831.682,807,700
Jan 30, 202432.5132.6632.3532.5432.542,683,500
Jan 29, 202432.1532.5332.0032.4532.452,102,300
Jan 26, 202432.2732.4332.0132.1032.101,667,200
Jan 25, 202432.6432.9532.2532.3832.382,435,100
Jan 24, 202432.5032.7932.3032.4032.402,322,200
Jan 23, 202432.6632.8332.1732.3232.322,572,300
Jan 22, 202432.4532.8832.2532.7232.725,445,800
Jan 19, 202431.8632.1831.7232.1732.172,552,500
Jan 18, 202431.1531.7631.1531.6431.642,266,800
Jan 17, 202431.1231.4230.8231.0331.033,385,500
Jan 16, 202431.1631.6930.9831.3331.333,316,900
Jan 12, 202431.2731.6631.0531.5731.573,412,300
Jan 11, 202430.2231.0830.0731.0631.064,350,000
Jan 10, 202429.0630.2629.0630.2130.211,820,100
Jan 09, 202429.5329.8129.3629.6729.673,025,900
Jan 08, 202429.2029.8429.1329.8329.832,107,500
Jan 05, 202428.6329.3728.6329.1629.162,755,400
Jan 04, 202428.9529.2228.5228.6028.603,104,200
Jan 03, 202428.4729.0628.3729.0129.013,188,400
Jan 02, 202429.2129.3128.6828.8028.802,175,000
Dec 29, 202329.7029.8629.4229.4829.481,792,500
Dec 28, 202330.0530.1029.6729.7229.722,010,700
Dec 27, 202330.1530.4130.0530.0630.061,853,600
Dec 26, 202330.2530.4430.1430.4430.441,200,100
Dec 22, 202330.0530.2430.0130.1530.151,140,900
Dec 21, 202330.0230.1329.6729.9929.992,096,100
Dec 20, 202329.9730.5029.7729.7929.792,392,600
Dec 19, 202330.0030.3129.7030.1130.112,750,800
Dec 18, 202329.7530.0529.5029.9429.942,735,200
Dec 15, 202329.0329.7028.8729.6229.625,655,800
Dec 14, 202329.0029.3928.3028.9428.944,306,600
Dec 13, 202328.8529.0728.4728.9928.993,058,500
Dec 12, 202327.9028.7227.8628.7228.722,622,000
Dec 11, 202327.5327.9727.5127.9427.943,503,900
Dec 08, 202327.6227.8927.4227.5927.592,916,900
Dec 07, 202327.5627.8027.4127.7027.702,198,000
Dec 06, 202328.3928.4227.5927.5927.593,189,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...