Dropbox Inc (DBX) Historical Stock Data
23.61 ↑0.07 (0.30%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DBX is down -0.13% a day on average. There have been 16 days where Dropbox Inc closed green and 14 days where DBX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 23.56 | 23.61 | ↑$0.05 (0.21%) | 23.45 | 23.80 | 4.75M |
| 2024-05-06 | 23.41 | 23.54 | ↑$0.13 (0.56%) | 23.33 | 23.59 | 3.39M |
| 2024-05-03 | 23.84 | 23.37 | ↓$0.47 (-1.97%) | 23.34 | 23.86 | 5.04M |
| 2024-05-02 | 23.74 | 23.59 | ↓$0.15 (-0.63%) | 23.37 | 23.76 | 2.37M |
| 2024-05-01 | 23.06 | 23.49 | ↑$0.43 (1.86%) | 23.01 | 23.84 | 3.38M |
| 2024-04-30 | 24.00 | 23.16 | ↓$0.84 (-3.50%) | 23.12 | 24.05 | 3.82M |
| 2024-04-29 | 24.17 | 24.20 | ↑$0.03 (0.12%) | 24.17 | 24.43 | 3.35M |
| 2024-04-26 | 24.04 | 24.15 | ↑$0.11 (0.46%) | 24.01 | 24.27 | 2.18M |
| 2024-04-25 | 23.72 | 23.93 | ↑$0.21 (0.89%) | 23.55 | 23.98 | 2.07M |
| 2024-04-24 | 23.43 | 24.02 | ↑$0.59 (2.52%) | 23.43 | 24.03 | 2.43M |
| 2024-04-23 | 23.45 | 23.47 | ↑$0.02 (0.09%) | 23.41 | 23.69 | 2.96M |
| 2024-04-22 | 23.18 | 23.31 | ↑$0.13 (0.58%) | 23.03 | 23.35 | 2.77M |
| 2024-04-19 | 22.91 | 22.98 | ↑$0.07 (0.31%) | 22.66 | 23.19 | 3.34M |
| 2024-04-18 | 22.86 | 22.76 | ↓$0.10 (-0.44%) | 22.64 | 22.97 | 3.53M |
| 2024-04-17 | 23.02 | 22.80 | ↓$0.22 (-0.96%) | 22.80 | 23.32 | 3.16M |
| 2024-04-16 | 22.92 | 22.94 | ↑$0.02 (0.09%) | 22.72 | 23.08 | 2.65M |
| 2024-04-15 | 23.09 | 22.92 | ↓$0.17 (-0.74%) | 22.88 | 23.44 | 3.21M |
| 2024-04-12 | 23.33 | 22.99 | ↓$0.34 (-1.46%) | 22.96 | 23.34 | 3.12M |
| 2024-04-11 | 23.54 | 23.49 | ↓$0.05 (-0.21%) | 23.32 | 23.64 | 2.50M |
| 2024-04-10 | 23.00 | 23.36 | ↑$0.36 (1.57%) | 22.97 | 23.39 | 2.68M |
| 2024-04-09 | 23.27 | 23.32 | ↑$0.05 (0.21%) | 23.05 | 23.38 | 3.40M |
| 2024-04-08 | 23.27 | 23.28 | ↑$0.01 (0.04%) | 23.26 | 23.54 | 2.50M |
| 2024-04-05 | 23.25 | 23.27 | ↑$0.02 (0.09%) | 23.16 | 23.46 | 2.94M |
| 2024-04-04 | 23.57 | 23.23 | ↓$0.34 (-1.44%) | 23.22 | 23.75 | 4.01M |
| 2024-04-03 | 23.82 | 23.48 | ↓$0.34 (-1.43%) | 23.47 | 23.91 | 3.12M |
| 2024-04-02 | 24.01 | 23.90 | ↓$0.11 (-0.46%) | 23.81 | 24.22 | 3.01M |
| 2024-04-01 | 24.42 | 24.31 | ↓$0.11 (-0.45%) | 24.17 | 24.42 | 2.50M |
| 2024-03-28 | 24.37 | 24.30 | ↓$0.07 (-0.29%) | 24.08 | 24.63 | 3.31M |
| 2024-03-27 | 24.51 | 24.44 | ↓$0.07 (-0.29%) | 24.19 | 24.61 | 3.75M |
| 2024-03-26 | 24.27 | 24.45 | ↑$0.18 (0.74%) | 24.27 | 24.67 | 3.05M |
Create an account or log in to view more rows.
$DBX we’re fucked tomorrow boys
$DBX warming up
$DBX wow! I sold too early
$DBX Markets about as efficient as a retirement home
$DBX I warned everyone this company sucks
$DBX Shorts talk the talk but cant walk the walk
$DBX I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$DBX YALL READY????????
$DBX LOL
$DBX time will come