Dropbox Inc (NQ: DBX )

25.93 USD +0.08 (+0.31%)
Streaming Delayed Price Updated: 3:16 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2021 25.85 25.94 25.43 25.85 3,715,219 +0.13(+0.51%)
Apr 20, 2021 26.13 26.44 25.58 25.72 3,944,441 -0.40(-1.53%)
Apr 19, 2021 26.34 26.53 25.88 26.12 4,328,005 -0.26(-0.99%)
Apr 16, 2021 26.54 26.59 26.05 26.38 3,951,300 +0.01(+0.04%)
Apr 15, 2021 26.43 26.59 26.12 26.37 3,802,564 +0.05(+0.19%)
Apr 14, 2021 26.05 26.87 26.05 26.32 4,540,352 +0.15(+0.57%)
Apr 13, 2021 26.01 26.40 25.84 26.17 4,147,671 +0.12(+0.46%)
Apr 12, 2021 26.99 27.13 26.02 26.05 5,263,789 -0.94(-3.48%)
Apr 09, 2021 27.46 27.76 26.81 26.99 4,102,500 -0.70(-2.53%)
Apr 08, 2021 27.95 28.13 27.57 27.69 5,306,600 +0.07(+0.25%)
Apr 07, 2021 27.61 28.14 27.55 27.62 4,850,770 -0.19(-0.68%)
Apr 06, 2021 28.00 28.01 27.49 27.81 5,126,617 -0.06(-0.22%)
Apr 05, 2021 27.65 27.89 27.11 27.87 3,378,130 +0.48(+1.75%)
Apr 01, 2021 26.92 27.44 26.92 27.39 5,366,600 +0.73(+2.74%)
Mar 31, 2021 26.57 26.94 26.36 26.66 4,904,196 +0.41(+1.56%)
Mar 30, 2021 26.03 26.50 25.53 26.25 6,001,925 +0.09(+0.34%)
Mar 29, 2021 26.53 26.99 25.86 26.16 5,043,795 -0.43(-1.62%)
Mar 26, 2021 26.36 26.87 25.83 26.59 13,571,900 +0.24(+0.91%)
Mar 25, 2021 25.64 26.71 25.30 26.35 8,834,032 -0.19(-0.72%)
Mar 24, 2021 27.41 27.41 26.52 26.54 7,022,766 -0.81(-2.96%)
Mar 23, 2021 27.48 27.90 27.30 27.35 5,010,504 +0.03(+0.11%)
Mar 22, 2021 27.00 27.50 26.97 27.32 6,494,566 +0.46(+1.71%)
Mar 19, 2021 26.38 27.06 26.29 26.86 6,948,400 +0.52(+1.97%)
Mar 18, 2021 27.95 27.95 26.18 26.34 8,008,062 -1.72(-6.13%)
Mar 17, 2021 27.15 28.22 26.90 28.06 9,970,364 +0.31(+1.12%)
Mar 16, 2021 27.91 28.33 27.04 27.75 8,321,911 -0.21(-0.75%)
Mar 15, 2021 27.35 28.25 27.22 27.96 12,680,798 +0.90(+3.33%)
Mar 12, 2021 25.20 27.38 24.87 27.06 20,091,700 +1.61(+6.33%)
Mar 11, 2021 24.65 25.78 24.60 25.45 8,843,206 +0.97(+3.96%)
Mar 10, 2021 24.92 25.30 24.36 24.48 11,158,308 -0.26(-1.05%)
Mar 09, 2021 24.10 24.84 23.96 24.74 11,326,863 +0.98(+4.12%)
Mar 08, 2021 23.44 23.99 23.34 23.76 7,623,662 +0.28(+1.19%)
Mar 05, 2021 22.96 23.53 22.49 23.48 9,121,200 +0.43(+1.87%)
Mar 04, 2021 22.55 23.31 22.24 23.05 14,857,303 +0.63(+2.81%)
Mar 03, 2021 22.94 23.31 22.37 22.42 13,946,283 -0.53(-2.31%)
Mar 02, 2021 23.38 23.39 22.92 22.95 5,358,388 -0.20(-0.86%)
Mar 01, 2021 22.85 23.53 22.85 23.15 7,610,327 +0.60(+2.68%)
Feb 26, 2021 22.55 23.07 22.35 22.55 9,350,300 -0.09(-0.42%)
Feb 25, 2021 22.71 23.11 22.34 22.64 9,230,332 -0.28(-1.22%)
Feb 24, 2021 22.62 23.04 22.52 22.92 25,889,972 -0.26(-1.12%)
Feb 23, 2021 21.90 23.24 21.63 23.18 12,171,980 +0.68(+3.02%)
Feb 22, 2021 23.20 23.32 22.35 22.50 14,686,750 -0.95(-4.07%)
Feb 19, 2021 23.55 24.15 22.89 23.45 17,762,700 -0.92(-3.75%)
Feb 18, 2021 23.91 24.60 23.72 24.37 9,385,736 +0.27(+1.12%)
Feb 17, 2021 24.17 24.34 23.59 24.10 5,381,287 -0.39(-1.59%)
Feb 16, 2021 24.76 24.84 23.96 24.49 4,433,891 -0.02(-0.08%)
Feb 12, 2021 23.72 24.54 23.50 24.51 4,121,400 +0.81(+3.42%)
Feb 11, 2021 23.98 24.37 23.67 23.70 5,021,452 -0.21(-0.88%)
Feb 10, 2021 24.78 24.78 23.73 23.91 4,514,205 -0.24(-0.99%)
Feb 09, 2021 24.94 25.19 24.13 24.15 6,250,939 -0.67(-2.70%)
Feb 08, 2021 25.09 25.70 24.67 24.82 8,008,764 -0.02(-0.08%)
Feb 05, 2021 23.75 25.01 23.60 24.84 11,863,800 +1.15(+4.85%)
Feb 04, 2021 23.97 24.23 23.55 23.69 3,473,557 -0.23(-0.96%)
Feb 03, 2021 23.28 23.98 23.13 23.92 5,206,598 +0.81(+3.50%)
Feb 02, 2021 22.97 23.17 22.53 23.11 4,209,317 +0.22(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.