Skip to main content
Box, Inc. (BOX)
NYSE: BOX · Real-Time Price · USD
24.50
+0.44 (1.83%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Box, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.3424.8824.3424.5024.501.83%2,021,599
Apr 27, 202624.1524.7324.0624.0624.06-0.95%2,217,199
Apr 24, 202623.6024.3023.4824.2924.293.19%1,648,753
Apr 23, 202623.7724.0522.9223.5423.54-4.00%2,427,471
Apr 22, 202624.3224.5724.2124.5224.520.78%1,860,918
Apr 21, 202623.9624.7323.8724.3324.331.63%1,874,595
Apr 20, 202623.7124.1623.6523.9423.940.80%1,792,402
Apr 17, 202624.3224.4223.5023.7523.75-0.59%2,217,311
Apr 16, 202624.1724.5423.6423.8923.890.34%2,119,119
Apr 15, 202622.5323.8722.3423.8123.816.68%3,178,875
Apr 14, 202622.5322.9722.1622.3222.32-0.13%1,938,869
Apr 13, 202621.4122.3621.3422.3522.354.59%3,243,530
Apr 10, 202622.3522.6121.3521.3721.37-4.77%3,367,591
Apr 9, 202623.0023.1122.1622.4422.44-3.19%2,835,852
Apr 8, 202624.3224.5523.1823.1823.18-3.46%2,147,788
Apr 7, 202624.0724.4323.9624.0124.01-0.66%1,447,851
Apr 6, 202624.1524.3923.9324.1724.170.62%1,694,525
Apr 2, 202623.6924.1623.4024.0224.021.48%1,699,436
Apr 1, 202623.6323.8323.1823.6723.670.13%1,531,940
Mar 31, 202623.4924.0023.2423.6423.641.37%2,111,061
Mar 30, 202623.2124.1323.1623.3223.321.08%3,479,014
Mar 27, 202623.3623.5122.8923.0723.07-3.15%3,256,172
Mar 26, 202623.5424.4023.5423.8223.820.68%2,129,993
Mar 25, 202624.0724.1923.3623.6623.660.25%2,376,172
Mar 24, 202624.3124.3523.3423.6023.60-3.75%2,312,428
Mar 23, 202624.3724.7524.1624.5224.52-0.41%3,282,014
Mar 20, 202624.4924.7723.9724.6224.623.19%4,419,260
Mar 19, 202624.3224.8823.6323.8623.86-3.17%1,806,175
Mar 18, 202624.1924.7024.0124.6424.640.74%1,646,825
Mar 17, 202624.3624.9924.2724.4624.460.45%1,702,546
Mar 16, 202624.9325.1424.3424.3524.35-2.17%1,812,905
Mar 13, 202624.7625.3924.6524.8924.890.77%2,277,947
Mar 12, 202624.6925.1624.5724.7024.700.16%3,634,546
Mar 11, 202624.9525.0524.3824.6624.66-0.68%1,844,924
Mar 10, 202625.2625.5024.2324.8324.83-2.40%2,065,656
Mar 9, 202625.2225.4724.7125.4425.44-0.82%2,411,162
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