Dropbox Inc (DBX) Historical Stock Data
28.49 ↓0.20 (-0.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DBX is down -0.18% a day on average. There have been 14 days where Dropbox Inc closed green and 16 days where DBX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 28.85 | 28.49 | ↓$0.36 (-1.25%) | 28.46 | 29.03 | 2.95M |
| 2025-12-19 | 28.52 | 28.69 | ↑$0.17 (0.60%) | 28.48 | 28.90 | 7.59M |
| 2025-12-18 | 28.73 | 28.43 | ↓$0.30 (-1.04%) | 28.36 | 29.03 | 4.49M |
| 2025-12-17 | 28.67 | 28.73 | ↑$0.06 (0.21%) | 28.60 | 29.50 | 4.83M |
| 2025-12-16 | 27.66 | 28.59 | ↑$0.93 (3.36%) | 27.57 | 28.77 | 3.13M |
| 2025-12-15 | 28.35 | 27.86 | ↓$0.49 (-1.73%) | 27.78 | 28.39 | 3.47M |
| 2025-12-12 | 27.62 | 28.32 | ↑$0.70 (2.53%) | 27.52 | 28.50 | 5.27M |
| 2025-12-11 | 27.12 | 27.62 | ↑$0.50 (1.84%) | 27.12 | 28.03 | 4.25M |
| 2025-12-10 | 29.14 | 27.20 | ↓$1.94 (-6.66%) | 26.83 | 29.40 | 9.05M |
| 2025-12-09 | 28.91 | 29.42 | ↑$0.51 (1.76%) | 28.85 | 29.52 | 2.46M |
| 2025-12-08 | 29.39 | 28.94 | ↓$0.45 (-1.53%) | 28.74 | 29.42 | 3.59M |
| 2025-12-05 | 29.68 | 29.34 | ↓$0.34 (-1.15%) | 29.31 | 30.02 | 2.40M |
| 2025-12-04 | 30.03 | 29.78 | ↓$0.25 (-0.83%) | 29.61 | 30.14 | 2.26M |
| 2025-12-03 | 29.47 | 29.94 | ↑$0.47 (1.59%) | 29.44 | 30.03 | 2.80M |
| 2025-12-02 | 29.52 | 29.71 | ↑$0.19 (0.64%) | 29.41 | 29.95 | 2.92M |
| 2025-12-01 | 29.57 | 29.32 | ↓$0.25 (-0.85%) | 29.26 | 29.82 | 3.08M |
| 2025-11-28 | 29.64 | 29.88 | ↑$0.24 (0.81%) | 29.63 | 29.92 | 1.39M |
| 2025-11-26 | 29.84 | 29.67 | ↓$0.17 (-0.57%) | 29.60 | 29.99 | 2.07M |
| 2025-11-25 | 29.73 | 29.84 | ↑$0.11 (0.37%) | 29.71 | 30.27 | 1.95M |
| 2025-11-24 | 29.57 | 29.88 | ↑$0.31 (1.05%) | 29.28 | 30.09 | 4.32M |
| 2025-11-21 | 28.88 | 29.66 | ↑$0.78 (2.70%) | 28.74 | 29.86 | 4.25M |
| 2025-11-20 | 29.43 | 28.85 | ↓$0.58 (-1.97%) | 28.71 | 29.54 | 3.16M |
| 2025-11-19 | 29.49 | 29.19 | ↓$0.30 (-1.02%) | 29.13 | 29.69 | 3.45M |
| 2025-11-18 | 29.52 | 29.47 | ↓$0.05 (-0.17%) | 28.38 | 29.68 | 5.53M |
| 2025-11-17 | 30.51 | 29.70 | ↓$0.81 (-2.65%) | 29.49 | 30.59 | 3.52M |
| 2025-11-14 | 30.02 | 30.36 | ↑$0.34 (1.13%) | 29.98 | 30.50 | 3.66M |
| 2025-11-13 | 30.75 | 30.40 | ↓$0.35 (-1.14%) | 30.34 | 30.99 | 2.44M |
| 2025-11-12 | 31.19 | 30.84 | ↓$0.35 (-1.12%) | 30.69 | 31.39 | 2.62M |
| 2025-11-11 | 30.58 | 31.11 | ↑$0.53 (1.72%) | 30.47 | 31.36 | 4.11M |
| 2025-11-10 | 31.20 | 30.55 | ↓$0.65 (-2.08%) | 30.46 | 31.56 | 5.21M |
Create an account or log in to view more rows.
$DBX the price is wrong
$DBX hot damn <3
$DBX Guys when can we expect that 30% drop?
$DBX here to raid
$DBX I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$DBX beauty. Bag secured
$DBX lmfao
lfg babies
$DBX Was last two days consolidation??
$DBX Somethings happening Monday.
$DBX trash