Box Inc (BOX) Historical Stock Data
31.25 ↓0.37 (-1.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BOX is down -0.05% a day on average. There have been 13 days where Box Inc closed green and 17 days where BOX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 31.50 | 31.25 | ↓$0.25 (-0.79%) | 31.18 | 31.82 | 2.33M |
| 2025-12-05 | 31.70 | 31.62 | ↓$0.08 (-0.25%) | 31.04 | 31.92 | 2.29M |
| 2025-12-04 | 32.41 | 31.81 | ↓$0.60 (-1.85%) | 31.56 | 32.65 | 2.69M |
| 2025-12-03 | 29.22 | 32.18 | ↑$2.96 (10.13%) | 29.20 | 32.76 | 6.98M |
| 2025-12-02 | 29.48 | 30.17 | ↑$0.69 (2.34%) | 29.48 | 30.91 | 4.04M |
| 2025-12-01 | 29.15 | 29.36 | ↑$0.21 (0.72%) | 28.77 | 29.88 | 2.49M |
| 2025-11-28 | 29.70 | 29.54 | ↓$0.16 (-0.54%) | 29.41 | 29.81 | 1.27M |
| 2025-11-26 | 29.88 | 29.68 | ↓$0.20 (-0.67%) | 29.68 | 30.37 | 2.14M |
| 2025-11-25 | 30.09 | 30.00 | ↓$0.09 (-0.30%) | 29.88 | 30.45 | 1.62M |
| 2025-11-24 | 30.18 | 30.05 | ↓$0.13 (-0.43%) | 29.94 | 30.42 | 2.01M |
| 2025-11-21 | 29.02 | 30.30 | ↑$1.28 (4.41%) | 28.70 | 30.38 | 2.26M |
| 2025-11-20 | 29.99 | 28.98 | ↓$1.01 (-3.37%) | 28.93 | 30.00 | 2.26M |
| 2025-11-19 | 29.59 | 29.17 | ↓$0.42 (-1.42%) | 28.93 | 29.68 | 2.72M |
| 2025-11-18 | 30.65 | 29.63 | ↓$1.02 (-3.33%) | 29.20 | 30.78 | 3.09M |
| 2025-11-17 | 31.90 | 30.75 | ↓$1.15 (-3.61%) | 30.72 | 32.45 | 2.68M |
| 2025-11-14 | 31.88 | 32.01 | ↑$0.13 (0.41%) | 31.54 | 32.08 | 1.79M |
| 2025-11-13 | 31.95 | 31.99 | ↑$0.04 (0.13%) | 31.83 | 32.33 | 1.19M |
| 2025-11-12 | 32.49 | 31.96 | ↓$0.53 (-1.63%) | 31.95 | 32.61 | 3.72M |
| 2025-11-11 | 31.99 | 32.11 | ↑$0.12 (0.38%) | 31.81 | 32.26 | 1.03M |
| 2025-11-10 | 31.35 | 31.95 | ↑$0.60 (1.91%) | 31.27 | 32.15 | 1.60M |
| 2025-11-07 | 31.10 | 31.35 | ↑$0.25 (0.80%) | 30.95 | 31.58 | 1.13M |
| 2025-11-06 | 31.16 | 31.11 | ↓$0.05 (-0.16%) | 30.91 | 31.39 | 1.15M |
| 2025-11-05 | 31.69 | 31.37 | ↓$0.32 (-1.01%) | 31.11 | 31.75 | 1.43M |
| 2025-11-04 | 32.20 | 31.52 | ↓$0.68 (-2.11%) | 31.31 | 32.20 | 1.08M |
| 2025-11-03 | 32.10 | 32.23 | ↑$0.13 (0.40%) | 31.81 | 32.23 | 1.05M |
| 2025-10-31 | 31.72 | 32.09 | ↑$0.37 (1.17%) | 31.63 | 32.18 | 1.05M |
| 2025-10-30 | 31.57 | 31.85 | ↑$0.28 (0.89%) | 31.37 | 32.01 | 1.53M |
| 2025-10-29 | 32.41 | 31.67 | ↓$0.74 (-2.28%) | 31.29 | 32.50 | 3.03M |
| 2025-10-28 | 32.63 | 32.64 | ↑$0.01 (0.03%) | 32.49 | 32.92 | 1.67M |
| 2025-10-27 | 33.14 | 32.69 | ↓$0.45 (-1.36%) | 32.68 | 33.23 | 1.11M |
Create an account or log in to view more rows.
$BOX Here we go!!!
$BOX Nope
$BOX unstoppable up wow
$BOX who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$BOX pre mkt is meaningless
$BOX hang tight
ignore fud and buy dips if you can
everyone be okay????
$BOX one of the poorest performed stocks for a big name.
$BOX looks good
$BOX call the SEC
$BOX BOUGHT TODAY!