Australia markets closed

Dropbox, Inc. (DBX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.17-0.16 (-0.79%)
At close: 04:00PM EDT
20.16 -0.01 (-0.05%)
After hours: 07:49PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202220.4420.7119.7620.1720.174,077,700
19 May 202219.8020.5919.7420.3320.334,202,600
18 May 202220.2720.5619.6719.8119.813,374,300
17 May 202220.4620.9019.8520.5620.563,906,900
16 May 202220.6220.9520.2020.2720.272,734,700
13 May 202220.2920.8220.0820.7720.774,209,900
12 May 202219.5320.1119.3219.9519.955,147,200
11 May 202220.4220.8019.7019.7919.793,588,400
10 May 202220.7021.0020.0820.6620.664,153,300
09 May 202220.7521.0720.3420.4820.484,083,900
06 May 202221.3321.9920.6821.1421.144,416,800
05 May 202222.2022.2921.0621.3021.303,766,500
04 May 202221.7722.4321.2422.4022.403,279,500
03 May 202222.0322.3121.5921.7921.792,852,800
02 May 202221.7122.1021.5022.0922.093,317,500
29 Apr 202222.2522.7521.7221.7521.752,507,000
28 Apr 202221.9622.5821.8522.4622.462,790,400
27 Apr 202221.5422.1621.5321.8021.802,483,900
26 Apr 202222.3522.5021.6121.6221.622,458,800
25 Apr 202221.8522.6321.7722.5522.552,479,100
22 Apr 202222.0422.3621.9021.9421.942,193,300
21 Apr 202222.7422.8521.9222.0122.012,686,100
20 Apr 202223.2423.2922.3122.4922.493,376,600
19 Apr 202222.7523.5022.6923.1823.182,395,100
18 Apr 202223.0523.0722.5522.7722.771,880,700
14 Apr 202223.5023.6523.0723.0723.072,895,300
13 Apr 202222.5423.5222.4023.4923.492,941,400
12 Apr 202222.9023.3722.4122.4722.472,641,500
11 Apr 202222.1922.9022.0222.7222.722,296,900
08 Apr 202222.4922.7222.2422.3622.362,193,100
07 Apr 202222.7122.9722.3122.6722.672,783,800
06 Apr 202223.0423.1422.5622.7722.772,816,100
05 Apr 202224.0024.2123.3123.3623.362,571,500
04 Apr 202223.8624.2823.8624.1524.152,305,400
01 Apr 202223.3924.0223.3623.8923.893,541,800
31 Mar 202223.6923.7723.2423.2523.253,270,800
30 Mar 202224.0224.1323.5623.6923.692,323,100
29 Mar 202223.6524.2023.5524.1324.132,440,300
28 Mar 202223.2223.5523.1723.5223.521,920,200
25 Mar 202223.2323.3622.9923.2723.271,905,600
24 Mar 202223.1623.2522.8523.2323.232,468,900
23 Mar 202222.9723.3322.8123.0423.041,791,300
22 Mar 202222.9223.3622.8823.1823.183,185,900
21 Mar 202222.8823.1522.6922.9322.933,058,100
18 Mar 202221.9323.1321.9023.0423.045,559,200
17 Mar 202221.5522.0021.4321.9521.955,440,100
16 Mar 202221.5521.8321.0021.7021.704,696,600
15 Mar 202220.5621.3420.5021.2921.293,886,900
14 Mar 202220.2920.5720.0920.4920.494,668,300
11 Mar 202221.3021.3420.3420.3520.353,229,300
10 Mar 202221.2021.3620.8321.0921.092,484,100
09 Mar 202221.3021.8221.2221.5021.503,834,600
08 Mar 202220.7721.3620.2620.7620.765,058,700
07 Mar 202221.8422.1920.6520.6720.676,032,600
04 Mar 202222.1922.5421.6022.0022.003,596,100
03 Mar 202223.0123.1422.0922.2722.273,993,800
02 Mar 202222.7622.8722.2122.7722.772,703,500
01 Mar 202222.6023.3022.5022.6722.674,029,600
28 Feb 202221.5922.7421.5622.6922.696,773,300
25 Feb 202221.4621.9021.0821.8821.885,051,900
24 Feb 202219.9921.4519.9021.3421.3410,765,000
23 Feb 202221.6522.1021.0421.0521.055,348,800
22 Feb 202222.5022.6621.5221.5921.599,034,600
18 Feb 202223.2424.2522.8323.0223.0212,484,800
17 Feb 202224.5524.6823.5223.5823.586,837,800
16 Feb 202224.6625.0024.6524.9024.902,933,900
15 Feb 202224.7325.0024.6024.9924.992,679,600
14 Feb 202224.5124.9724.3324.3924.393,218,800
11 Feb 202225.2725.5924.5524.6424.642,854,800
10 Feb 202224.8725.8124.8025.1625.162,895,200
09 Feb 202224.9325.3524.9025.3425.342,413,600
08 Feb 202224.3224.7924.2024.7024.702,617,400
07 Feb 202224.3724.7624.2824.4024.402,549,200
04 Feb 202223.9424.5223.8024.2624.264,340,200
03 Feb 202224.5824.7923.9123.9623.963,390,500
02 Feb 202225.3225.5324.8125.0125.013,515,400
01 Feb 202224.7825.3324.6525.2925.293,560,500
31 Jan 202224.0024.7623.9924.7524.753,670,300
28 Jan 202222.8823.9722.7823.9623.963,538,700
27 Jan 202223.0523.6822.8522.9022.903,388,700
26 Jan 202223.6324.0922.9323.0123.013,796,100
25 Jan 202223.7023.8722.9323.3623.364,495,800
24 Jan 202222.8424.0222.5224.0024.005,856,100
21 Jan 202224.0724.3223.5023.5123.513,841,200
20 Jan 202224.7225.3224.2824.3224.323,381,800
19 Jan 202224.2925.0024.2924.4924.493,328,600
18 Jan 202223.6624.4723.6624.3324.334,278,400
14 Jan 202223.9624.3223.8524.0624.063,492,700
13 Jan 202224.5824.6723.9924.0824.083,254,200
12 Jan 202224.4224.8024.2424.4824.483,357,600
11 Jan 202223.8524.5723.5524.3324.333,264,600
10 Jan 202223.4223.7822.7023.7423.744,240,300
07 Jan 202223.5823.9923.4523.6323.632,745,800
06 Jan 202223.4423.9723.3423.7023.703,635,100
05 Jan 202224.4124.6323.6623.6623.663,889,300
04 Jan 202224.9325.2224.0024.5824.583,581,100
03 Jan 202224.6825.0524.1824.9624.962,661,600
31 Dec 202124.6924.9324.4824.5424.542,045,100
30 Dec 202124.8025.0924.6024.6324.632,501,200
29 Dec 202125.0325.0924.7024.7724.771,705,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...