Skip to main content
Dropbox, Inc. (DBX)
NASDAQ: DBX · Real-Time Price · USD
23.99
+0.08 (0.33%)
At close: Apr 28, 2026, 4:00 PM EDT
23.70
-0.29 (-1.20%)
After-hours: Apr 28, 2026, 6:06 PM EDT

Dropbox Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.3824.6223.8523.9923.990.33%3,166,768
Apr 27, 202623.8424.4223.7323.9123.91-0.46%2,848,266
Apr 24, 202623.8324.1123.6124.0224.020.50%2,341,472
Apr 23, 202624.2024.4123.4923.9023.90-3.20%3,649,012
Apr 22, 202624.4824.9324.4324.6924.690.41%2,393,538
Apr 21, 202624.4724.9224.3024.5924.590.94%3,162,714
Apr 20, 202624.2524.6224.1224.3624.360.37%2,894,083
Apr 17, 202624.4624.6024.0624.2724.270.71%3,243,525
Apr 16, 202623.9424.3423.8224.1024.101.73%3,510,270
Apr 15, 202623.0523.9622.7223.6923.694.36%3,289,019
Apr 14, 202622.7423.1422.5322.7022.70-0.04%3,095,209
Apr 13, 202622.1922.7322.0122.7122.712.95%3,909,425
Apr 10, 202622.1422.3221.7022.0622.06-0.76%4,715,853
Apr 9, 202622.6222.6421.7922.2322.23-2.07%4,840,988
Apr 8, 202623.8424.0822.6822.7022.70-3.81%3,887,339
Apr 7, 202623.7624.0423.5923.6023.60-0.63%2,343,595
Apr 6, 202623.3023.7823.3023.7523.751.50%2,801,904
Apr 2, 202623.2323.5622.8323.4023.401.43%2,843,645
Apr 1, 202622.5823.0822.3923.0723.071.54%3,758,619
Mar 31, 202622.5223.0022.3222.7222.720.71%2,393,760
Mar 30, 202622.1522.8522.1522.5622.561.85%2,919,776
Mar 27, 202622.4322.6922.0022.1522.15-2.72%2,999,305
Mar 26, 202622.4323.0722.4322.7722.770.31%3,101,246
Mar 25, 202623.3123.6822.5122.7022.70-1.82%3,724,946
Mar 24, 202624.3324.3323.0023.1223.12-5.32%3,943,584
Mar 23, 202624.9625.1724.2924.4224.42-2.40%3,816,194
Mar 20, 202625.0425.2424.6925.0225.02-0.60%5,050,118
Mar 19, 202624.5625.7824.5625.1725.170.44%2,663,844
Mar 18, 202625.3225.5025.0025.0625.06-1.88%3,132,819
Mar 17, 202625.4625.9525.4625.5425.54-3,949,337
Mar 16, 202625.7626.0125.2925.5425.54-0.82%3,301,056
Mar 13, 202625.9526.1525.5225.7525.75-0.62%2,538,694
Mar 12, 202625.8526.1925.7125.9125.910.15%2,051,495
Mar 11, 202626.4826.6625.4925.8725.87-2.01%3,055,442
Mar 10, 202626.7426.8625.9926.4026.40-1.27%3,192,194
Mar 9, 202626.7226.9426.3026.7426.74-0.19%3,138,135
Mar 6, 202626.3426.8125.9926.7926.791.55%3,483,036
Mar 5, 202625.7726.7525.7726.3826.380.80%5,859,237
Mar 4, 202625.8526.2825.8226.1726.17-2,905,643
Mar 3, 202624.8726.2324.7726.1726.174.85%5,998,278
Mar 2, 202624.5925.1624.5524.9624.96-0.12%4,154,170
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