Australia markets closed

Dropbox, Inc. (DBX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.15+0.39 (+1.72%)
As of 10:57AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202422.7423.1922.6623.1523.15481,952
18 Apr 202422.8622.9722.6422.7622.763,529,300
17 Apr 202423.0223.3222.8022.8022.803,164,600
16 Apr 202422.9223.0822.7222.9422.942,654,000
15 Apr 202423.0923.4422.8822.9222.923,213,100
12 Apr 202423.3323.3422.9522.9922.993,123,100
11 Apr 202423.5423.6423.3223.4923.492,502,100
10 Apr 202423.0023.3922.9723.3623.362,681,600
09 Apr 202423.2723.3823.0523.3223.323,396,000
08 Apr 202423.2723.5423.2623.2823.282,500,000
05 Apr 202423.2523.4623.1623.2723.272,939,500
04 Apr 202423.5723.7523.2223.2323.234,014,700
03 Apr 202423.8223.9123.4723.4823.483,118,100
02 Apr 202424.0124.2223.8123.9023.903,010,800
01 Apr 202424.4224.4224.1724.3124.312,504,300
28 Mar 202424.3724.6324.0824.3024.303,309,600
27 Mar 202424.5124.6124.1824.4424.443,753,800
26 Mar 202424.2724.6724.2724.4524.453,046,500
25 Mar 202424.2724.4224.2124.2724.272,861,400
22 Mar 202424.1624.4424.0724.3524.353,805,900
21 Mar 202424.6124.7424.3324.4024.403,646,800
20 Mar 202424.5324.6624.3324.4624.464,510,600
19 Mar 202423.9424.5523.9224.5324.534,675,200
18 Mar 202424.0724.2423.7923.9723.974,248,900
15 Mar 202423.9724.1723.8223.8223.829,909,100
14 Mar 202423.9824.2623.8324.2024.204,492,200
13 Mar 202423.9124.0923.8024.0324.033,658,800
12 Mar 202423.6124.0723.5023.8423.844,341,600
11 Mar 202423.9123.9623.4523.5023.505,900,300
08 Mar 202424.1824.6824.0224.0224.023,771,900
07 Mar 202423.9524.2023.5124.1524.154,545,100
06 Mar 202424.2324.3123.6323.8023.804,844,900
05 Mar 202423.9124.1923.6823.9023.904,641,100
04 Mar 202424.2924.6224.0624.1024.104,497,500
01 Mar 202424.0224.2523.7624.1424.144,341,100
29 Feb 202424.0124.1523.5623.9523.957,716,500
28 Feb 202423.8624.3823.7923.8523.854,124,900
27 Feb 202423.5824.1423.5623.9823.985,216,900
26 Feb 202424.0024.1323.4823.5023.506,080,000
23 Feb 202423.4924.0923.4224.0024.004,455,700
22 Feb 202424.2824.4623.2323.2623.267,374,400
21 Feb 202423.7924.4723.7123.8623.866,417,800
20 Feb 202424.8825.1423.8924.2324.2311,224,100
16 Feb 202427.9827.9824.6325.0825.0821,084,000
15 Feb 202432.4032.6932.3632.5432.544,988,800
14 Feb 202432.3933.2532.0932.4132.412,987,400
13 Feb 202431.6832.4831.2632.0232.023,899,700
12 Feb 202433.1533.2732.4232.4432.442,607,600
09 Feb 202432.9133.4332.9133.1633.163,497,600
08 Feb 202433.1033.2832.7732.7832.782,577,900
07 Feb 202432.9133.2932.6732.8932.893,188,200
06 Feb 202432.7633.2732.3032.7032.702,930,300
05 Feb 202432.5032.6432.1932.4932.491,561,700
02 Feb 202432.1232.8332.1232.4732.472,614,800
01 Feb 202431.8632.4031.8332.2732.272,855,900
31 Jan 202432.3532.3531.5231.6831.682,807,700
30 Jan 202432.5132.6632.3532.5432.542,683,500
29 Jan 202432.1532.5332.0032.4532.452,102,300
26 Jan 202432.2732.4332.0132.1032.101,667,200
25 Jan 202432.6432.9532.2532.3832.382,435,100
24 Jan 202432.5032.7932.3032.4032.402,322,200
23 Jan 202432.6632.8332.1732.3232.322,572,300
22 Jan 202432.4532.8832.2532.7232.725,445,800
19 Jan 202431.8632.1831.7232.1732.172,552,500
18 Jan 202431.1531.7631.1531.6431.642,266,800
17 Jan 202431.1231.4230.8231.0331.033,385,500
16 Jan 202431.1631.6930.9831.3331.333,316,900
12 Jan 202431.2731.6631.0531.5731.573,412,300
11 Jan 202430.2231.0830.0731.0631.064,350,000
10 Jan 202429.0630.2629.0630.2130.211,820,100
09 Jan 202429.5329.8129.3629.6729.673,025,900
08 Jan 202429.2029.8429.1329.8329.832,107,500
05 Jan 202428.6329.3728.6329.1629.162,755,400
04 Jan 202428.9529.2228.5228.6028.603,104,200
03 Jan 202428.4729.0628.3729.0129.013,188,400
02 Jan 202429.2129.3128.6828.8028.802,175,000
29 Dec 202329.7029.8629.4229.4829.481,792,500
28 Dec 202330.0530.1029.6729.7229.722,010,700
27 Dec 202330.1530.4130.0530.0630.061,853,600
26 Dec 202330.2530.4430.1430.4430.441,200,100
22 Dec 202330.0530.2430.0130.1530.151,140,900
21 Dec 202330.0230.1329.6729.9929.992,096,100
20 Dec 202329.9730.5029.7729.7929.792,392,600
19 Dec 202330.0030.3129.7030.1130.112,750,800
18 Dec 202329.7530.0529.5029.9429.942,735,200
15 Dec 202329.0329.7028.8729.6229.625,655,800
14 Dec 202329.0029.3928.3028.9428.944,306,600
13 Dec 202328.8529.0728.4728.9928.993,058,500
12 Dec 202327.9028.7227.8628.7228.722,622,000
11 Dec 202327.5327.9727.5127.9427.943,503,900
08 Dec 202327.6227.8927.4227.5927.592,916,900
07 Dec 202327.5627.8027.4127.7027.702,198,000
06 Dec 202328.3928.4227.5927.5927.593,189,200
05 Dec 202328.1928.4828.0528.3328.332,264,800
04 Dec 202328.6128.7428.1728.3128.312,589,200
01 Dec 202328.2228.8027.9628.7828.783,094,000
30 Nov 202328.1028.4327.8228.1828.188,075,400
29 Nov 202328.2928.6728.0728.0828.082,634,900
28 Nov 202328.3328.4328.0628.1228.122,507,100
27 Nov 202328.4028.6928.2528.3528.352,763,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...