Skip to main content
Box, Inc. (BOX)
NYSE: BOX · Real-Time Price · USD
26.46
+1.53 (6.14%)
At close: Jun 26, 2026, 4:00 PM EDT
25.67
-0.79 (-3.00%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Box, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.0026.5424.9926.4626.466.14%3,667,665
Jun 25, 202624.9725.5924.7624.9324.93-2.08%1,442,374
Jun 24, 202625.0025.9824.9125.4625.461.92%1,939,299
Jun 23, 202624.7325.1624.5824.9824.982.55%1,639,639
Jun 22, 202624.5625.2324.0724.3624.36-1.93%2,601,819
Jun 18, 202624.7025.0924.4124.8424.84-0.40%4,262,868
Jun 17, 202625.2525.7224.7724.9424.94-2.77%2,718,722
Jun 16, 202625.6225.9525.3625.6525.650.55%1,544,495
Jun 15, 202625.4025.8625.1525.5125.510.47%1,973,417
Jun 12, 202625.3225.5724.8525.3925.39-0.39%1,273,040
Jun 11, 202626.0726.1825.4525.4925.49-3.74%2,214,967
Jun 10, 202626.1726.6925.8526.4826.48-0.23%1,531,404
Jun 9, 202626.1526.6425.9126.5426.54-0.04%2,128,182
Jun 8, 202626.5626.8226.3026.5526.55-0.49%1,341,024
Jun 5, 202627.1727.4026.5126.6826.68-0.34%1,993,869
Jun 4, 202627.1227.3326.6626.7726.770.30%1,671,862
Jun 3, 202627.2227.3526.3726.6926.69-3.51%1,890,843
Jun 2, 202627.8828.0227.1827.6627.66-3.92%2,006,158
Jun 1, 202627.7128.8026.9728.7928.796.79%4,209,928
May 29, 202625.2527.1225.1326.9626.966.77%4,560,677
May 28, 202625.0025.8724.9725.2525.252.35%3,295,837
May 27, 202626.0026.0024.2024.6724.67-3.71%5,521,071
May 26, 202625.8526.2125.6225.6225.62-1.08%5,516,656
May 22, 202625.6226.1525.5925.9025.901.97%1,928,748
May 21, 202625.3025.6124.8925.4025.40-1.32%1,468,031
May 20, 202625.2425.7824.7325.7425.740.16%1,645,602
May 19, 202626.2026.5525.6025.7025.70-0.27%2,475,743
May 18, 202624.5625.8524.4925.7725.774.46%2,680,248
May 15, 202624.1824.9724.1624.6724.672.54%1,899,160
May 14, 202623.9324.3223.6024.0624.061.43%1,531,650
May 13, 202623.8223.8323.3423.7223.72-1.37%1,835,922
May 12, 202624.5924.8823.9724.0524.05-1.84%2,247,154
May 11, 202625.2925.7424.3024.5024.50-4.74%2,749,855
May 8, 202625.3025.7524.8825.7225.720.12%2,336,890
May 7, 202624.6626.0024.6625.6925.695.98%3,735,458
May 6, 202624.7524.8624.1224.2424.24-3.85%1,871,918
May 5, 202625.1425.4525.0125.2125.21-0.04%1,493,060
May 4, 202624.9225.7224.9225.2225.220.84%1,751,579
May 1, 202624.6425.2224.2625.0125.013.35%2,016,187
Apr 30, 202624.2824.4223.8724.2024.20-1.87%2,186,542
Apr 29, 202624.3724.6824.1524.6624.660.65%1,585,099
Apr 28, 202624.3424.8824.3424.5024.501.83%2,021,661
Apr 27, 202624.1524.7324.0624.0624.06-0.95%2,217,254
Apr 24, 202623.6024.3023.4824.2924.293.19%1,664,538
Apr 23, 202623.7724.0522.9223.5423.54-4.00%2,427,930
Apr 22, 202624.3224.5724.2124.5224.520.78%1,861,690
Apr 21, 202623.9624.7323.8724.3324.331.63%2,022,546
Apr 20, 202623.7124.1623.6523.9423.940.80%1,792,914
Apr 17, 202624.3224.4223.5023.7523.75-0.59%2,219,325
Apr 16, 202624.1724.5423.6423.8923.890.34%2,121,401
Apr 15, 202622.5323.8722.3423.8123.816.68%3,199,719
Apr 14, 202622.5322.9722.1622.3222.32-0.13%1,940,820
Apr 13, 202621.4122.3621.3422.3522.354.59%3,243,727
Apr 10, 202622.3522.6121.3521.3721.37-4.77%3,367,736
Apr 9, 202623.0023.1122.1622.4422.44-3.19%2,836,274
Apr 8, 202624.3224.5523.1823.1823.18-3.46%2,148,436
Apr 7, 202624.0724.4323.9624.0124.01-0.66%1,450,766
Apr 6, 202624.1524.3923.9324.1724.170.62%1,697,487
Apr 2, 202623.6924.1623.4024.0224.021.48%1,699,436
Apr 1, 202623.6323.8323.1823.6723.670.13%1,532,268
Mar 31, 202623.4924.0023.2423.6423.641.37%2,111,086
Mar 30, 202623.2124.1323.1623.3223.321.08%3,481,728
Mar 27, 202623.3623.5122.8923.0723.07-3.15%3,292,279
Mar 26, 202623.5424.4023.5423.8223.820.68%2,211,365
Mar 25, 202624.0724.1923.3623.6623.660.25%2,377,985
Mar 24, 202624.3124.3523.3423.6023.60-3.75%2,328,360
Mar 23, 202624.3724.7524.1624.5224.52-0.41%3,285,007
Mar 20, 202624.4924.7723.9724.6224.623.19%4,534,381
Mar 19, 202624.3224.8823.6323.8623.86-3.17%1,828,899
Mar 18, 202624.1924.7024.0124.6424.640.74%1,646,827
Mar 17, 202624.3624.9924.2724.4624.460.45%1,702,757
Mar 16, 202624.9325.1424.3424.3524.35-2.17%1,813,532
Mar 13, 202624.7625.3924.6524.8924.890.77%2,278,306
Mar 12, 202624.6925.1624.5724.7024.700.16%3,634,577
Mar 11, 202624.9525.0524.3824.6624.66-0.68%1,846,666
Mar 10, 202625.2625.5024.2324.8324.83-2.40%2,066,089
Mar 9, 202625.2225.4724.7125.4425.44-0.82%2,411,225
Mar 6, 202625.7826.2225.4825.6525.65-1.72%2,393,067
Mar 5, 202626.3526.6525.7226.1026.10-0.95%4,328,317
Mar 4, 202625.8826.8125.2026.3526.3510.16%6,583,997
Mar 3, 202623.2624.3023.2423.9223.921.44%3,740,950
Mar 2, 202623.1424.0623.0823.5823.580.13%3,128,345
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