Box, Inc. (BOX)
NYSE: BOX · Real-Time Price · USD
31.62
-0.19 (-0.60%)
At close: Dec 5, 2025, 4:00 PM EST
31.47
-0.15 (-0.47%)
After-hours: Dec 5, 2025, 7:31 PM EST
Box, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.70 | 31.92 | 31.04 | 31.62 | 31.62 | -0.60% | 2,259,308 |
| Dec 4, 2025 | 32.41 | 32.65 | 31.56 | 31.81 | 31.81 | -1.15% | 2,689,457 |
| Dec 3, 2025 | 29.22 | 32.76 | 29.20 | 32.18 | 32.18 | 6.66% | 6,958,670 |
| Dec 2, 2025 | 29.48 | 30.91 | 29.48 | 30.17 | 30.17 | 2.76% | 3,814,176 |
| Dec 1, 2025 | 29.15 | 29.88 | 28.77 | 29.36 | 29.36 | -0.61% | 2,487,111 |
| Nov 28, 2025 | 29.70 | 29.81 | 29.41 | 29.54 | 29.54 | -0.47% | 1,273,415 |
| Nov 26, 2025 | 29.88 | 30.37 | 29.68 | 29.68 | 29.68 | -1.07% | 2,138,809 |
| Nov 25, 2025 | 30.09 | 30.45 | 29.88 | 30.00 | 30.00 | -0.17% | 1,623,226 |
| Nov 24, 2025 | 30.18 | 30.42 | 29.94 | 30.05 | 30.05 | -0.83% | 1,994,757 |
| Nov 21, 2025 | 29.02 | 30.38 | 28.70 | 30.30 | 30.30 | 4.55% | 2,260,677 |
| Nov 20, 2025 | 29.99 | 30.00 | 28.93 | 28.98 | 28.98 | -0.65% | 2,260,957 |
| Nov 19, 2025 | 29.59 | 29.68 | 28.93 | 29.17 | 29.17 | -1.55% | 2,721,649 |
| Nov 18, 2025 | 30.65 | 30.78 | 29.20 | 29.63 | 29.63 | -3.64% | 3,094,651 |
| Nov 17, 2025 | 31.90 | 32.45 | 30.72 | 30.75 | 30.75 | -3.94% | 2,678,107 |
| Nov 14, 2025 | 31.88 | 32.08 | 31.54 | 32.01 | 32.01 | 0.06% | 1,791,372 |
| Nov 13, 2025 | 31.95 | 32.33 | 31.83 | 31.99 | 31.99 | 0.09% | 1,192,835 |
| Nov 12, 2025 | 32.49 | 32.61 | 31.95 | 31.96 | 31.96 | -0.47% | 3,724,228 |
| Nov 11, 2025 | 31.99 | 32.26 | 31.81 | 32.11 | 32.11 | 0.50% | 1,030,640 |
| Nov 10, 2025 | 31.35 | 32.15 | 31.27 | 31.95 | 31.95 | 1.91% | 1,595,551 |
| Nov 7, 2025 | 31.10 | 31.58 | 30.92 | 31.35 | 31.35 | 0.77% | 1,677,884 |
| Nov 6, 2025 | 31.16 | 31.39 | 30.91 | 31.11 | 31.11 | -0.83% | 1,384,326 |
| Nov 5, 2025 | 31.69 | 31.75 | 31.11 | 31.37 | 31.37 | -0.48% | 1,689,449 |
| Nov 4, 2025 | 32.20 | 32.20 | 31.31 | 31.52 | 31.52 | -2.20% | 1,368,375 |
| Nov 3, 2025 | 32.10 | 32.23 | 31.81 | 32.23 | 32.23 | 0.44% | 1,407,788 |
| Oct 31, 2025 | 31.72 | 32.18 | 31.63 | 32.09 | 32.09 | 0.75% | 1,387,742 |
| Oct 30, 2025 | 31.57 | 32.02 | 31.37 | 31.85 | 31.85 | 0.57% | 2,076,382 |
| Oct 29, 2025 | 32.41 | 32.50 | 31.29 | 31.67 | 31.67 | -2.97% | 3,029,040 |
| Oct 28, 2025 | 32.63 | 32.92 | 32.49 | 32.64 | 32.64 | -0.15% | 1,672,304 |
| Oct 27, 2025 | 33.14 | 33.23 | 32.68 | 32.69 | 32.69 | -1.39% | 1,327,343 |
| Oct 24, 2025 | 33.53 | 33.66 | 33.07 | 33.15 | 33.15 | -0.39% | 1,298,180 |
| Oct 23, 2025 | 33.34 | 33.50 | 33.11 | 33.28 | 33.28 | -0.63% | 1,368,953 |
| Oct 22, 2025 | 33.44 | 33.88 | 33.29 | 33.49 | 33.49 | -0.12% | 1,368,112 |
| Oct 21, 2025 | 33.09 | 33.58 | 33.02 | 33.53 | 33.53 | 1.36% | 1,253,530 |
| Oct 20, 2025 | 32.66 | 33.11 | 32.53 | 33.08 | 33.08 | 1.38% | 1,663,147 |
| Oct 17, 2025 | 32.51 | 32.80 | 32.38 | 32.63 | 32.63 | 0.46% | 1,060,238 |
| Oct 16, 2025 | 32.79 | 33.04 | 32.30 | 32.48 | 32.48 | -0.76% | 1,228,966 |
| Oct 15, 2025 | 32.69 | 33.03 | 32.60 | 32.73 | 32.73 | 0.25% | 1,372,171 |
| Oct 14, 2025 | 32.61 | 32.81 | 32.40 | 32.65 | 32.65 | -0.31% | 1,080,263 |
| Oct 13, 2025 | 32.83 | 32.99 | 32.49 | 32.75 | 32.75 | -0.58% | 1,662,173 |
| Oct 10, 2025 | 33.10 | 33.30 | 32.74 | 32.94 | 32.94 | -0.27% | 1,762,697 |
| Oct 9, 2025 | 33.10 | 33.26 | 32.84 | 33.03 | 33.03 | -0.03% | 1,080,084 |
| Oct 8, 2025 | 32.87 | 33.37 | 32.81 | 33.04 | 33.04 | 0.79% | 1,894,307 |
| Oct 7, 2025 | 33.26 | 33.50 | 32.59 | 32.78 | 32.78 | -0.88% | 2,590,364 |
| Oct 6, 2025 | 32.18 | 33.16 | 31.93 | 33.07 | 33.07 | 2.86% | 2,309,670 |
| Oct 3, 2025 | 32.48 | 32.67 | 32.15 | 32.15 | 32.15 | -1.08% | 1,465,143 |
| Oct 2, 2025 | 32.02 | 32.50 | 31.90 | 32.50 | 32.50 | 1.31% | 1,206,962 |
| Oct 1, 2025 | 32.27 | 32.72 | 31.89 | 32.08 | 32.08 | -0.59% | 2,008,146 |
| Sep 30, 2025 | 32.21 | 32.57 | 31.99 | 32.27 | 32.27 | -0.06% | 1,401,903 |
| Sep 29, 2025 | 32.30 | 32.49 | 32.15 | 32.29 | 32.29 | -0.25% | 1,293,278 |
| Sep 26, 2025 | 32.24 | 32.44 | 32.00 | 32.37 | 32.37 | 0.22% | 1,353,915 |
| Sep 25, 2025 | 32.29 | 32.32 | 31.93 | 32.30 | 32.30 | -0.06% | 1,343,588 |
| Sep 24, 2025 | 32.38 | 32.75 | 32.26 | 32.32 | 32.32 | -0.15% | 1,785,413 |
| Sep 23, 2025 | 32.42 | 32.73 | 32.12 | 32.37 | 32.37 | -0.12% | 2,428,478 |
| Sep 22, 2025 | 32.00 | 32.74 | 31.85 | 32.41 | 32.41 | 0.75% | 2,002,719 |
| Sep 19, 2025 | 32.23 | 32.36 | 32.08 | 32.17 | 32.17 | -0.40% | 3,327,874 |
| Sep 18, 2025 | 32.43 | 32.68 | 32.17 | 32.30 | 32.30 | -1.34% | 1,782,425 |
| Sep 17, 2025 | 32.69 | 33.01 | 32.56 | 32.74 | 32.74 | 0.68% | 1,855,392 |
| Sep 16, 2025 | 32.50 | 32.66 | 32.31 | 32.52 | 32.52 | 0.03% | 1,313,318 |
| Sep 15, 2025 | 32.46 | 32.72 | 32.30 | 32.51 | 32.51 | 0.15% | 1,301,107 |
| Sep 12, 2025 | 32.68 | 32.84 | 32.39 | 32.46 | 32.46 | -1.64% | 1,475,324 |
| Sep 11, 2025 | 32.87 | 33.10 | 32.49 | 33.00 | 33.00 | 0.92% | 1,313,671 |
| Sep 10, 2025 | 33.60 | 33.60 | 32.58 | 32.70 | 32.70 | -2.53% | 2,148,541 |
| Sep 9, 2025 | 33.14 | 33.56 | 32.80 | 33.55 | 33.55 | 1.33% | 2,447,764 |
| Sep 8, 2025 | 32.74 | 33.21 | 32.54 | 33.11 | 33.11 | 1.04% | 2,121,700 |
| Sep 5, 2025 | 32.74 | 33.09 | 32.37 | 32.77 | 32.77 | 0.09% | 1,628,444 |
| Sep 4, 2025 | 32.27 | 32.89 | 31.97 | 32.74 | 32.74 | 1.17% | 2,990,753 |
| Sep 3, 2025 | 32.07 | 32.37 | 31.93 | 32.36 | 32.36 | 0.50% | 1,830,052 |
| Sep 2, 2025 | 32.43 | 32.79 | 31.85 | 32.20 | 32.20 | -1.32% | 2,395,346 |
| Aug 29, 2025 | 32.71 | 32.93 | 32.45 | 32.63 | 32.63 | -0.61% | 2,571,767 |
| Aug 28, 2025 | 32.41 | 32.92 | 32.00 | 32.83 | 32.83 | 1.14% | 3,012,875 |
| Aug 27, 2025 | 33.73 | 33.78 | 31.11 | 32.46 | 32.46 | 4.17% | 5,664,600 |
| Aug 26, 2025 | 31.25 | 31.64 | 31.16 | 31.16 | 31.16 | -0.83% | 4,492,449 |
| Aug 25, 2025 | 31.70 | 31.84 | 31.32 | 31.42 | 31.42 | -1.19% | 1,795,220 |
| Aug 22, 2025 | 31.30 | 31.89 | 31.24 | 31.80 | 31.80 | 1.99% | 1,577,896 |
| Aug 21, 2025 | 31.34 | 31.66 | 30.42 | 31.18 | 31.18 | -1.08% | 2,916,387 |
| Aug 20, 2025 | 31.54 | 31.66 | 31.15 | 31.52 | 31.52 | 0.03% | 1,762,083 |
| Aug 19, 2025 | 31.69 | 31.82 | 31.39 | 31.51 | 31.51 | -0.38% | 1,434,033 |
| Aug 18, 2025 | 31.60 | 31.78 | 31.35 | 31.63 | 31.63 | 0.13% | 1,038,193 |
| Aug 15, 2025 | 31.15 | 31.63 | 31.02 | 31.59 | 31.59 | 1.80% | 1,954,686 |
| Aug 14, 2025 | 31.55 | 31.65 | 30.98 | 31.03 | 31.03 | -2.05% | 1,408,930 |
| Aug 13, 2025 | 31.24 | 31.83 | 31.07 | 31.68 | 31.68 | 2.00% | 1,557,812 |
| Aug 12, 2025 | 31.09 | 31.27 | 30.72 | 31.06 | 31.06 | 0.06% | 1,524,541 |
| Aug 11, 2025 | 31.76 | 31.92 | 30.98 | 31.04 | 31.04 | -2.42% | 1,697,849 |
| Aug 8, 2025 | 32.00 | 32.31 | 31.70 | 31.81 | 31.81 | -0.38% | 1,279,178 |
| Aug 7, 2025 | 32.36 | 32.36 | 31.32 | 31.93 | 31.93 | -0.19% | 2,377,762 |
| Aug 6, 2025 | 31.59 | 32.00 | 31.56 | 31.99 | 31.99 | 1.33% | 2,466,875 |
| Aug 5, 2025 | 32.04 | 32.17 | 31.51 | 31.57 | 31.57 | -1.28% | 1,172,327 |
| Aug 4, 2025 | 31.66 | 32.05 | 31.40 | 31.98 | 31.98 | 1.23% | 1,568,214 |
| Aug 1, 2025 | 32.26 | 32.29 | 31.53 | 31.59 | 31.59 | -1.59% | 1,795,183 |
| Jul 31, 2025 | 32.47 | 32.60 | 32.07 | 32.10 | 32.10 | -1.26% | 1,132,270 |
| Jul 30, 2025 | 32.76 | 32.97 | 32.35 | 32.51 | 32.51 | -0.73% | 1,178,086 |
| Jul 29, 2025 | 33.05 | 33.18 | 32.57 | 32.75 | 32.75 | -0.37% | 1,168,119 |
| Jul 28, 2025 | 33.00 | 33.28 | 32.86 | 32.87 | 32.87 | -0.36% | 1,276,267 |
| Jul 25, 2025 | 33.00 | 33.49 | 32.97 | 32.99 | 32.99 | -0.15% | 914,103 |
| Jul 24, 2025 | 32.87 | 33.08 | 32.72 | 33.04 | 33.04 | 0.06% | 794,015 |
| Jul 23, 2025 | 33.15 | 33.32 | 32.80 | 33.02 | 33.02 | -0.21% | 1,167,002 |
| Jul 22, 2025 | 32.76 | 33.18 | 32.76 | 33.09 | 33.09 | 0.70% | 1,547,388 |
| Jul 21, 2025 | 32.50 | 32.94 | 32.39 | 32.86 | 32.86 | 1.33% | 1,665,585 |
| Jul 18, 2025 | 32.57 | 32.76 | 32.33 | 32.43 | 32.43 | -0.18% | 1,004,902 |
| Jul 17, 2025 | 32.42 | 32.73 | 32.33 | 32.49 | 32.49 | 0.15% | 1,387,224 |