Skip to main content
Dropbox, Inc. (DBX)
NASDAQ: DBX · Real-Time Price · USD
26.79
+0.41 (1.55%)
At close: Mar 6, 2026, 4:00 PM EST
26.77
-0.02 (-0.07%)
After-hours: Mar 6, 2026, 7:57 PM EST

Dropbox Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.3426.8125.9926.7926.791.55%3,480,034
Mar 5, 202625.7726.7525.7726.3826.380.80%5,859,213
Mar 4, 202625.8526.2825.8226.1726.17-2,904,843
Mar 3, 202624.8726.2324.7726.1726.174.85%5,997,467
Mar 2, 202624.5925.1624.5524.9624.96-0.12%4,153,019
Feb 27, 202624.5125.0324.3724.9924.990.60%6,007,672
Feb 26, 202624.5825.3024.3324.8424.841.68%5,750,695
Feb 25, 202624.1524.5423.9024.4324.430.62%3,481,517
Feb 24, 202624.5025.4724.0124.2824.28-0.90%6,319,455
Feb 23, 202624.9925.2423.9924.5024.50-3.85%7,967,407
Feb 20, 202624.0825.5523.6825.4825.483.03%7,343,965
Feb 19, 202624.6424.9324.3824.7324.730.20%6,557,749
Feb 18, 202624.4924.8424.2724.6824.680.82%3,585,191
Feb 17, 202624.5624.7024.1524.4824.48-0.20%5,128,884
Feb 13, 202624.3324.7724.3024.5324.530.95%3,545,623
Feb 12, 202624.4324.7123.6324.3024.30-0.45%4,677,934
Feb 11, 202625.0225.2024.1724.4124.41-2.28%4,386,159
Feb 10, 202624.8625.2924.8324.9824.980.40%2,951,336
Feb 9, 202624.9325.1024.6024.8824.88-0.48%4,029,637
Feb 6, 202624.6925.2324.5225.0025.002.29%4,739,599
Feb 5, 202625.1325.5124.4224.4424.44-2.67%6,027,538
Feb 4, 202624.9325.3624.8025.1125.11-6,728,468
Feb 3, 202625.2025.2724.4125.1125.11-2.14%7,816,103
Feb 2, 202625.4525.9125.3125.6625.660.71%4,202,877
Jan 30, 202625.7925.8425.4725.4825.48-1.36%3,808,093
Jan 29, 202626.0026.2525.6025.8325.83-1.52%6,451,396
Jan 28, 202626.5726.6726.1826.2326.23-1.13%3,403,323
Jan 27, 202626.6626.7426.2026.5326.53-0.19%3,056,668
Jan 26, 202626.4526.8126.4226.5826.581.06%3,015,687
Jan 23, 202626.2626.6126.2126.3026.300.23%2,298,352
Jan 22, 202626.1926.3626.0026.2426.240.73%3,559,285
Jan 21, 202625.5526.1525.4726.0526.052.20%3,546,554
Jan 20, 202625.7126.1925.4225.4925.49-2.45%3,676,632
Jan 16, 202626.5026.5926.1226.1326.13-1.43%3,262,389
Jan 15, 202626.8426.9626.4826.5126.51-1.23%3,226,235
Jan 14, 202626.7327.0026.6526.8426.840.34%3,066,104
Jan 13, 202627.3327.3326.2126.7526.75-2.12%4,421,094
Jan 12, 202627.3327.5727.1327.3327.330.18%2,083,458
Jan 9, 202627.5027.6427.0027.2827.28-0.66%2,783,537
Jan 8, 202627.2927.4827.0127.4627.460.59%2,870,286
Jan 7, 202627.0627.4126.9427.3027.301.15%4,164,326
Jan 6, 202626.8427.1826.7926.9926.990.11%2,812,965
Jan 5, 202626.8827.1926.8726.9626.960.11%2,839,606
Jan 2, 202627.6427.6626.2326.9326.93-3.13%5,213,339
Dec 31, 202527.6027.9327.5527.8027.800.51%3,224,807
Dec 30, 202527.9128.0327.6227.6627.66-1.07%3,440,437
Dec 29, 202527.8828.0627.8127.9627.96-0.14%3,439,287
Dec 26, 202528.0828.2827.7828.0028.00-0.36%3,014,517
Dec 24, 202528.0528.2027.9328.1028.10-0.18%2,564,759
Dec 23, 202528.4928.7527.9928.1528.15-1.19%3,673,778
Dec 22, 202528.8529.0328.4628.4928.49-0.70%2,947,898
Dec 19, 202528.5228.9028.4828.6928.690.91%7,585,837
Dec 18, 202528.7329.0328.3628.4328.43-1.04%4,486,978
Dec 17, 202528.6729.5028.6028.7328.730.49%4,829,341
Dec 16, 202527.6628.7727.5728.5928.592.62%3,132,723
Dec 15, 202528.3528.3927.7827.8627.86-1.62%3,468,915
Dec 12, 202527.6228.5027.5228.3228.322.53%5,268,112
Dec 11, 202527.1228.0327.1227.6227.621.54%4,246,521
Dec 10, 202529.1429.4026.8327.2027.20-7.55%9,048,485
Dec 9, 202528.9129.5228.8529.4229.421.66%2,456,439
Dec 8, 202529.3929.4228.7428.9428.94-1.36%3,594,569
Dec 5, 202529.6830.0229.3129.3429.34-1.48%2,397,493
Dec 4, 202530.0330.1429.6129.7829.78-0.53%2,261,546
Dec 3, 202529.4730.0329.4429.9429.940.77%2,795,562
Dec 2, 202529.5229.9529.4129.7129.711.33%2,921,130
Dec 1, 202529.5729.8229.2629.3229.32-1.87%3,077,076
Nov 28, 202529.6429.9229.6329.8829.880.71%1,388,414
Nov 26, 202529.8429.9929.6029.6729.67-0.57%2,072,798
Nov 25, 202529.7330.2729.7129.8429.84-0.13%1,952,254
Nov 24, 202529.5730.0929.2829.8829.880.74%4,323,498
Nov 21, 202528.8829.8628.7429.6629.662.81%4,252,880
Nov 20, 202529.4329.5428.7128.8528.85-1.16%3,160,271
Nov 19, 202529.4929.6929.1329.1929.19-0.95%3,447,449
Nov 18, 202529.5229.6828.3829.4729.47-0.77%5,526,736
Nov 17, 202530.5130.5929.4929.7029.70-2.17%3,524,320
Nov 14, 202530.0230.5029.9830.3630.36-0.13%3,657,756
Nov 13, 202530.7530.9930.3430.4030.40-1.43%2,437,812
Nov 12, 202531.1931.3930.6930.8430.84-0.85%2,622,497
Nov 11, 202530.5831.3630.4731.1131.111.82%4,107,029
Nov 10, 202531.2031.5630.4630.5530.55-1.04%5,212,014
Nov 7, 202530.9532.0029.1630.8730.877.67%9,067,906
Nov 6, 202529.0829.2828.6128.6728.67-1.58%4,854,173
Nov 5, 202529.1729.3428.9329.1329.130.55%2,421,815
Nov 4, 202529.4629.5528.7428.9728.97-2.46%4,284,974
Nov 3, 202529.0329.7928.9729.7029.702.41%4,445,698
Oct 31, 202528.6329.0728.5729.0029.000.83%3,044,638
Oct 30, 202528.4028.9728.1428.7628.761.27%3,399,761
Oct 29, 202529.2329.2628.3128.4028.40-3.04%3,977,699
Oct 28, 202529.2329.3128.9829.2929.290.62%1,886,195
Oct 27, 202529.5129.6829.1029.1129.11-0.85%2,389,092
Oct 24, 202529.5529.7229.2029.3629.360.03%2,480,424
Oct 23, 202529.3629.5229.1729.3529.350.27%2,921,055
Oct 22, 202529.7929.8929.2029.2729.27-1.84%3,015,247
Oct 21, 202529.2829.9029.0429.8229.821.81%2,267,984
Oct 20, 202529.0929.3928.7329.2929.290.64%2,390,028
Oct 17, 202528.3529.1828.2629.1129.112.55%2,591,741
Oct 16, 202529.0029.2528.2428.3828.38-1.97%3,110,038
Oct 15, 202528.6229.0028.5328.9528.951.94%2,749,443
Oct 14, 202528.3528.7228.2828.4028.40-0.91%2,362,183
Oct 13, 202528.3028.7127.7428.6628.661.85%2,735,151