Skip to main content
Box, Inc. (BOX)
NYSE: BOX · Real-Time Price · USD
25.65
-0.45 (-1.72%)
At close: Mar 6, 2026, 4:00 PM EST
25.29
-0.36 (-1.40%)
After-hours: Mar 6, 2026, 7:57 PM EST

Box, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.7826.2225.4825.6525.65-1.72%2,391,721
Mar 5, 202626.3526.6525.7226.1026.10-0.95%4,258,295
Mar 4, 202625.8826.8125.2026.3526.3510.16%6,579,190
Mar 3, 202623.2624.3023.2423.9223.921.44%3,562,704
Mar 2, 202623.1424.0623.0823.5823.580.13%3,126,963
Feb 27, 202623.4623.6223.0223.5523.55-1.46%3,113,784
Feb 26, 202623.2424.0222.9923.9023.903.87%2,707,517
Feb 25, 202622.4723.0722.2323.0123.010.83%1,959,493
Feb 24, 202622.2723.4522.1622.8222.824.58%2,748,917
Feb 23, 202622.7022.7021.6121.8221.82-4.59%2,168,745
Feb 20, 202622.6823.3722.6122.8722.870.66%1,524,592
Feb 19, 202622.7622.9622.5422.7222.72-0.26%1,618,409
Feb 18, 202622.6722.9422.4422.7822.780.44%1,580,874
Feb 17, 202623.2223.4422.4222.6822.68-2.20%2,206,182
Feb 13, 202623.0023.3322.7523.1923.191.71%2,777,762
Feb 12, 202623.3523.5522.5522.8022.80-2.27%3,571,951
Feb 11, 202624.2024.5822.9823.3323.33-4.74%4,240,280
Feb 10, 202624.7824.9524.3824.4924.49-0.12%2,049,213
Feb 9, 202624.5324.7123.9324.5224.52-0.61%2,074,599
Feb 6, 202624.6024.9924.3324.6724.671.48%3,071,488
Feb 5, 202624.6425.3224.2024.3124.31-1.70%2,380,792
Feb 4, 202624.0424.9123.8424.7324.731.81%3,964,916
Feb 3, 202625.3625.5723.7024.2924.29-6.14%6,464,656
Feb 2, 202625.5125.8825.2325.8825.882.09%2,312,419
Jan 30, 202625.4325.8025.1925.3525.35-0.55%2,624,828
Jan 29, 202626.0926.0925.1525.4925.49-3.70%3,649,311
Jan 28, 202626.6926.8526.3326.4726.47-0.34%2,033,359
Jan 27, 202626.9326.9926.2526.5626.56-1.19%1,425,428
Jan 26, 202626.5826.9826.3826.8826.881.51%2,193,165
Jan 23, 202626.6527.1626.3426.4826.48-0.60%1,499,674
Jan 22, 202626.0626.6425.9526.6426.642.38%2,113,323
Jan 21, 202625.8526.4125.7826.0226.020.54%2,274,672
Jan 20, 202625.7726.3325.7425.8825.880.12%3,765,195
Jan 16, 202626.6526.6725.8325.8525.85-2.71%2,831,971
Jan 15, 202627.1027.1826.5126.5726.57-2.60%4,225,080
Jan 14, 202628.0228.2027.0227.2827.28-3.23%3,919,491
Jan 13, 202629.5529.8028.0328.1928.19-4.70%4,044,598
Jan 12, 202629.7329.8429.2829.5829.58-0.44%2,446,298
Jan 9, 202629.5029.8629.4229.7129.710.47%2,012,810
Jan 8, 202629.9330.1329.4229.5729.57-1.47%2,252,729
Jan 7, 202629.3030.1229.0730.0130.013.02%2,568,447
Jan 6, 202628.4229.2228.3229.1329.132.07%2,633,255
Jan 5, 202628.5028.8728.5028.5428.54-1.01%1,970,599
Jan 2, 202629.9129.9528.7528.8328.83-3.61%2,381,571
Dec 31, 202530.4030.5029.8329.9129.91-1.64%1,576,674
Dec 30, 202530.4530.6630.3330.4130.41-0.72%1,601,577
Dec 29, 202530.0830.6529.9330.6330.631.83%2,114,144
Dec 26, 202529.7830.1029.6830.0830.080.94%1,088,589
Dec 24, 202529.7029.8529.4229.8029.800.13%908,165
Dec 23, 202530.0430.2129.5829.7629.76-1.26%1,798,188
Dec 22, 202530.3830.6930.0830.1430.14-0.99%1,814,657
Dec 19, 202530.1230.5830.0530.4430.440.69%3,375,276
Dec 18, 202530.1730.3529.9330.2330.230.17%1,684,852
Dec 17, 202529.9630.4929.7230.1830.180.57%2,172,371
Dec 16, 202529.6130.1429.5530.0130.011.01%2,002,245
Dec 15, 202530.0030.4329.6429.7129.71-1.39%2,285,606
Dec 12, 202530.0030.3829.9930.1330.13-0.20%1,802,999
Dec 11, 202530.3630.6530.0830.1930.19-0.66%1,962,166
Dec 10, 202530.9431.1030.3330.3930.39-2.85%2,105,430
Dec 9, 202531.2031.5131.0331.2831.280.10%2,111,862
Dec 8, 202531.5031.8231.1831.2531.25-1.17%2,331,013
Dec 5, 202531.7031.9231.0431.6231.62-0.60%2,287,615
Dec 4, 202532.4132.6531.5631.8131.81-1.15%2,689,762
Dec 3, 202529.2232.7629.2032.1832.186.66%6,984,648
Dec 2, 202529.4830.9129.4830.1730.172.76%4,045,496
Dec 1, 202529.1529.8828.7729.3629.36-0.61%2,492,414
Nov 28, 202529.7029.8129.4129.5429.54-0.47%1,273,415
Nov 26, 202529.8830.3729.6829.6829.68-1.07%2,139,090
Nov 25, 202530.0930.4529.8830.0030.00-0.17%1,624,466
Nov 24, 202530.1830.4229.9430.0530.05-0.83%2,013,020
Nov 21, 202529.0230.3828.7030.3030.304.55%2,261,374
Nov 20, 202529.9930.0028.9328.9828.98-0.65%2,260,958
Nov 19, 202529.5929.6828.9329.1729.17-1.55%2,721,649
Nov 18, 202530.6530.7829.2029.6329.63-3.64%3,094,651
Nov 17, 202531.9032.4530.7230.7530.75-3.94%2,678,107
Nov 14, 202531.8832.0831.5432.0132.010.06%1,791,372
Nov 13, 202531.9532.3331.8331.9931.990.09%1,192,835
Nov 12, 202532.4932.6131.9531.9631.96-0.47%3,724,228
Nov 11, 202531.9932.2631.8132.1132.110.50%1,030,640
Nov 10, 202531.3532.1531.2731.9531.951.91%1,595,551
Nov 7, 202531.1031.5830.9231.3531.350.77%1,677,884
Nov 6, 202531.1631.3930.9131.1131.11-0.83%1,384,326
Nov 5, 202531.6931.7531.1131.3731.37-0.48%1,689,449
Nov 4, 202532.2032.2031.3131.5231.52-2.20%1,368,375
Nov 3, 202532.1032.2331.8132.2332.230.44%1,407,788
Oct 31, 202531.7232.1831.6332.0932.090.75%1,387,742
Oct 30, 202531.5732.0231.3731.8531.850.57%2,076,382
Oct 29, 202532.4132.5031.2931.6731.67-2.97%3,029,040
Oct 28, 202532.6332.9232.4932.6432.64-0.15%1,672,304
Oct 27, 202533.1433.2332.6832.6932.69-1.39%1,327,343
Oct 24, 202533.5333.6633.0733.1533.15-0.39%1,298,180
Oct 23, 202533.3433.5033.1133.2833.28-0.63%1,368,953
Oct 22, 202533.4433.8833.2933.4933.49-0.12%1,368,112
Oct 21, 202533.0933.5833.0233.5333.531.36%1,253,530
Oct 20, 202532.6633.1132.5333.0833.081.38%1,663,147
Oct 17, 202532.5132.8032.3832.6332.630.46%1,060,238
Oct 16, 202532.7933.0432.3032.4832.48-0.76%1,228,966
Oct 15, 202532.6933.0332.6032.7332.730.25%1,372,171
Oct 14, 202532.6132.8132.4032.6532.65-0.31%1,080,263
Oct 13, 202532.8332.9932.4932.7532.75-0.58%1,662,173