Skip to main content
Dropbox, Inc. (DBX)
NASDAQ: DBX · Real-Time Price · USD
26.64
+1.56 (6.22%)
At close: Jun 26, 2026, 4:00 PM EDT
26.59
-0.05 (-0.19%)
After-hours: Jun 26, 2026, 6:35 PM EDT

Dropbox Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.1426.6925.1426.6426.646.22%5,607,768
Jun 25, 202625.9926.1125.0625.0825.08-4.75%3,424,650
Jun 24, 202626.4726.8726.3026.3326.33-0.87%3,092,637
Jun 23, 202626.1526.8325.9426.5626.562.95%3,278,565
Jun 22, 202625.9726.3125.4725.8025.80-0.65%4,928,767
Jun 18, 202626.0726.3325.8225.9725.97-1.67%10,621,177
Jun 17, 202626.9527.2926.3426.4126.41-3.26%5,028,168
Jun 16, 202627.2727.6526.9827.3027.300.26%2,759,401
Jun 15, 202626.9027.3426.8027.2327.230.52%3,720,574
Jun 12, 202626.9427.2026.4527.0927.090.41%2,893,688
Jun 11, 202627.1427.7126.9126.9826.98-2.42%3,994,460
Jun 10, 202627.1028.0726.7427.6527.650.80%3,971,351
Jun 9, 202627.1727.5526.8527.4327.430.48%4,673,744
Jun 8, 202627.3927.4727.0027.3027.30-0.80%3,417,275
Jun 5, 202627.2727.7426.9327.5227.521.18%2,901,095
Jun 4, 202627.7728.0127.1427.2027.20-1.41%2,257,765
Jun 3, 202627.8528.0927.5427.5927.59-2.02%3,534,257
Jun 2, 202628.1128.5427.7728.1628.16-2.59%4,232,837
Jun 1, 202627.5228.9427.1828.9128.917.55%5,645,705
May 29, 202626.4327.1726.0026.8826.882.63%6,040,037
May 28, 202626.0926.4425.9026.1926.190.85%3,262,788
May 27, 202626.2526.7625.8525.9725.97-1.96%4,608,064
May 26, 202626.7027.4326.4326.4926.49-3.43%4,479,815
May 22, 202627.2728.0227.2627.4327.430.66%2,273,883
May 21, 202627.2627.4726.8727.2527.25-1.12%2,636,219
May 20, 202626.9927.6126.5927.5627.560.11%2,816,246
May 19, 202627.8828.3327.4427.5327.53-1.61%4,028,469
May 18, 202626.4228.0526.3327.9827.984.33%6,110,174
May 15, 202626.5026.8726.0726.8226.822.37%3,146,743
May 14, 202626.3026.5025.7226.2026.20-3,518,001
May 13, 202625.6026.2925.4926.2026.201.51%4,147,996
May 12, 202626.6626.7425.7425.8125.81-2.57%3,814,565
May 11, 202628.2028.6125.7826.4926.49-8.34%8,629,472
May 8, 202627.4329.1026.7128.9028.9015.00%10,098,396
May 7, 202625.2225.4825.0625.1325.131.78%4,404,271
May 6, 202625.0325.2024.5724.6924.69-2.83%4,133,085
May 5, 202625.0725.5124.8525.4125.411.32%3,313,746
May 4, 202624.9225.6424.8425.0825.080.60%3,548,768
May 1, 202624.7425.0424.1724.9324.932.63%3,173,224
Apr 30, 202623.9524.3923.6724.2924.29-0.08%3,026,277
Apr 29, 202623.9824.5423.7324.3124.311.33%3,499,773
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