NASDAQ : DBX
Dropbox, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 36.25 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 7.88B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Dropbox, Inc. (DBX) closed at 35.9 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 35.98 | 36.15 | 35.56 | 35.9 | 854,836 | -0.97% |
| 2026-10-30 | 36.44 | 36.62 | 35.85 | 36.25 | 2,358,811 | -0.14% |
| 2026-10-29 | 36.14 | 36.305 | 35.49 | 36.3 | 2,552,734 | -0.58% |
| 2026-10-28 | 36.38 | 37.19 | 36.11 | 36.51 | 3,145,943 | -1.14% |
| 2026-10-27 | 37.65 | 37.95 | 36.49 | 36.93 | 3,946,757 | -2.12% |
| 2026-10-26 | 37.8 | 38.218 | 37.015 | 37.73 | 2,985,220 | -0.26% |
| 2026-10-23 | 37.33 | 37.87 | 37.01 | 37.83 | 3,106,338 | +0.93% |
| 2026-10-22 | 36.84 | 37.84 | 36.68 | 37.48 | 2,992,438 | +2.43% |
| 2026-10-21 | 36.59 | 36.9 | 36.315 | 36.59 | 3,049,435 | +0.63% |
| 2026-10-20 | 36.08 | 36.6 | 35.86 | 36.36 | 2,730,324 | +1.17% |
| 2026-10-19 | 34.66 | 36.07 | 34.66 | 35.94 | 2,154,641 | +1.04% |
| 2026-10-16 | 36.8 | 37.02 | 35.11 | 35.57 | 2,325,888 | -2.65% |
| 2026-10-15 | 35.79 | 36.78 | 35.79 | 36.54 | 2,534,594 | +2.58% |
| 2026-10-14 | 35.51 | 35.81 | 35.03 | 35.62 | 2,365,260 | +0.06% |
| 2026-10-13 | 35.01 | 35.795 | 35.01 | 35.6 | 3,157,849 | +2.09% |
| 2026-10-12 | 34.61 | 35.213 | 34.53 | 34.87 | 2,946,499 | +1.48% |
| 2026-10-09 | 34.29 | 34.69 | 34.15 | 34.36 | 2,767,526 | +0.64% |
| 2026-10-08 | 32.97 | 34.23 | 32.97 | 34.14 | 3,061,583 | +3.20% |
| 2026-10-07 | 33.73 | 34 | 32.94 | 33.08 | 2,805,736 | -1.93% |
| 2026-10-06 | 34.36 | 34.68 | 33.26 | 33.73 | 3,296,005 | -1.86% |
| 2026-10-05 | 33.98 | 34.62 | 33.79 | 34.37 | 4,081,768 | +1.39% |
| 2026-10-02 | 34.1 | 34.385 | 33.745 | 33.9 | 2,634,562 | -0.53% |
| 2026-10-01 | 34.13 | 34.445 | 33.19 | 34.08 | 4,821,648 | +0.68% |
| 2026-09-30 | 32.44 | 34.33 | 32.44 | 33.85 | 5,560,285 | +3.52% |
| 2026-09-29 | 31.87 | 32.72 | 31.44 | 32.7 | 4,328,743 | +2.44% |
| 2026-09-28 | 31.71 | 31.995 | 31.11 | 31.92 | 5,559,786 | -1.24% |
| 2026-09-25 | 32.66 | 32.815 | 32.205 | 32.32 | 4,044,006 | -1.04% |
| 2026-09-24 | 33.075 | 33.765 | 32.42 | 32.66 | 6,633,593 | -4.56% |
| 2026-09-23 | 33.92 | 34.305 | 33.3 | 34.22 | 5,116,021 | +0.94% |
| 2026-09-22 | 36.46 | 36.565 | 33.13 | 33.9 | 10,202,846 | -5.86% |
| 2026-09-21 | 36.345 | 36.66 | 35.72 | 36.01 | 3,815,337 | -1.29% |
| 2026-09-18 | 37.65 | 37.65 | 36.35 | 36.48 | 8,589,132 | -3.00% |
| 2026-09-17 | 37.64 | 38.01 | 37.08 | 37.61 | 4,137,466 | -0.34% |
| 2026-09-16 | 37.13 | 38.13 | 36.96 | 37.74 | 3,956,762 | +0.29% |
| 2026-09-15 | 36.698 | 38.17 | 36.685 | 37.63 | 4,288,213 | +0.86% |
| 2026-09-14 | 36.1 | 37.39 | 36.1 | 37.31 | 4,240,383 | +4.92% |
| 2026-09-11 | 35.23 | 35.85 | 34.89 | 35.56 | 3,981,723 | +1.46% |
| 2026-09-10 | 34.58 | 35.3 | 34.15 | 35.05 | 5,520,043 | +1.33% |
| 2026-09-09 | 33.84 | 34.61 | 33.61 | 34.59 | 4,083,590 | +2.31% |
| 2026-09-08 | 34.44 | 34.48 | 33.495 | 33.81 | 3,259,661 | -2.93% |
| 2026-09-04 | 35.1 | 35.24 | 34.32 | 34.83 | 2,722,504 | -2.44% |
| 2026-09-03 | 35.05 | 35.95 | 34.91 | 35.7 | 3,401,458 | +3.48% |
| 2026-09-02 | 34.05 | 34.73 | 33.78 | 34.5 | 3,458,859 | +0.70% |
| 2026-09-01 | 34.93 | 35.34 | 34.145 | 34.26 | 3,871,035 | -2.64% |
| 2026-08-31 | 35.612 | 35.95 | 35.09 | 35.19 | 5,709,680 | -1.43% |
| 2026-08-28 | 35.88 | 36.366 | 35.63 | 35.7 | 3,066,201 | -0.50% |
| 2026-08-27 | 35.14 | 35.995 | 34.755 | 35.88 | 4,194,222 | +3.10% |
| 2026-08-26 | 34.4 | 35.255 | 34.24 | 34.8 | 3,271,700 | +0.06% |
| 2026-08-25 | 34.6 | 34.82 | 34.195 | 34.78 | 2,465,373 | -0.29% |
| 2026-08-24 | 34.56 | 34.98 | 34.45 | 34.88 | 2,415,595 | +1.19% |
| 2026-08-21 | 34 | 34.555 | 33.57 | 34.47 | 2,041,877 | +1.38% |
| 2026-08-20 | 34.01 | 34.32 | 33.76 | 34 | 1,789,000 | +0.03% |
| 2026-08-19 | 33.89 | 34.65 | 33.845 | 33.99 | 2,883,463 | +0.35% |
| 2026-08-18 | 33.44 | 34.56 | 33.31 | 33.87 | 4,117,645 | +1.47% |
| 2026-08-17 | 34.02 | 34.02 | 33.29 | 33.38 | 2,832,448 | -3.02% |
| 2026-08-14 | 36.22 | 36.3 | 34.305 | 34.42 | 3,250,723 | -4.20% |
| 2026-08-13 | 33.7 | 35.97 | 33.63 | 35.93 | 5,303,717 | +6.84% |
| 2026-08-12 | 33.11 | 33.89 | 33.015 | 33.63 | 7,153,721 | -1.32% |
| 2026-08-11 | 34.14 | 34.9 | 33.991 | 34.08 | 4,441,972 | -1.47% |
| 2026-08-10 | 34.33 | 34.765 | 33.48 | 34.59 | 5,082,743 | -0.63% |
| 2026-08-07 | 35.24 | 35.72 | 33.92 | 34.81 | 9,232,241 | +0.78% |
| 2026-08-06 | 34.54 | 34.94 | 34.05 | 34.54 | 4,547,951 | -1.31% |
| 2026-08-05 | 34.51 | 35.17 | 34.04 | 35 | 4,082,140 | +1.42% |
| 2026-08-04 | 32.47 | 34.54 | 32.1 | 34.51 | 5,155,561 | +4.42% |
| 2026-08-03 | 33.05 | 33.67 | 32.97 | 33.05 | 3,189,606 | +1.50% |
| 2026-07-31 | 31.61 | 32.81 | 31.54 | 32.56 | 3,750,681 | +1.40% |
| 2026-07-30 | 32.66 | 32.845 | 31.28 | 32.11 | 4,354,888 | -3.66% |
| 2026-07-29 | 32.38 | 33.54 | 32.26 | 33.33 | 3,886,196 | +3.96% |
| 2026-07-28 | 30.95 | 32.18 | 30.84 | 32.06 | 5,852,885 | +4.98% |
| 2026-07-27 | 29.6 | 30.86 | 29.5 | 30.54 | 5,729,440 | +4.62% |
| 2026-07-24 | 28.75 | 29.44 | 28.59 | 29.19 | 3,044,993 | +2.67% |
| 2026-07-23 | 28.74 | 28.83 | 27.885 | 28.43 | 3,252,275 | -0.91% |
| 2026-07-22 | 29.41 | 29.42 | 28.385 | 28.69 | 3,528,271 | -2.48% |
| 2026-07-21 | 30.1 | 30.63 | 29.38 | 29.42 | 3,535,410 | -3.64% |
| 2026-07-20 | 30.46 | 30.64 | 29.98 | 30.53 | 2,553,187 | -0.29% |
| 2026-07-17 | 30.5 | 30.94 | 30.36 | 30.62 | 3,405,681 | +0.56% |
| 2026-07-16 | 30.7 | 30.9 | 30.285 | 30.45 | 3,503,611 | +0.33% |
| 2026-07-15 | 30.13 | 31.09 | 30.05 | 30.35 | 3,167,879 | +1.27% |
| 2026-07-14 | 28.6 | 30.11 | 28.56 | 29.97 | 4,079,539 | +1.32% |
| 2026-07-13 | 29.55 | 29.84 | 29.34 | 29.58 | 4,279,548 | +1.34% |
| 2026-07-10 | 29.79 | 29.89 | 28.99 | 29.19 | 2,743,136 | -0.75% |
| 2026-07-09 | 28.28 | 29.425 | 27.9 | 29.41 | 2,227,767 | +2.01% |
| 2026-07-08 | 28.77 | 29.12 | 28.61 | 28.83 | 3,547,459 | -0.07% |
| 2026-07-07 | 29 | 29.63 | 28.8 | 28.85 | 3,898,671 | +1.19% |
| 2026-07-06 | 28.36 | 28.55 | 27.78 | 28.51 | 2,701,424 | -0.18% |
| 2026-07-02 | 28.32 | 28.905 | 28.19 | 28.56 | 3,609,382 | +0.53% |
| 2026-07-01 | 27.66 | 28.73 | 27.645 | 28.41 | 3,810,079 | +3.42% |
| 2026-06-30 | 27.11 | 27.64 | 27.085 | 27.47 | 2,597,398 | +0.26% |
| 2026-06-29 | 26.96 | 27.71 | 26.751 | 27.4 | 3,236,569 | +2.85% |
| 2026-06-26 | 25.14 | 26.685 | 25.14 | 26.64 | 5,701,229 | +6.22% |
| 2026-06-25 | 25.99 | 26.11 | 25.055 | 25.08 | 3,428,640 | -4.75% |
| 2026-06-24 | 26.47 | 26.87 | 26.3 | 26.33 | 3,110,892 | -0.87% |
| 2026-06-23 | 26.145 | 26.83 | 25.94 | 26.56 | 3,278,565 | +2.95% |
| 2026-06-22 | 25.97 | 26.31 | 25.47 | 25.8 | 4,928,767 | -0.65% |
| 2026-06-18 | 26.072 | 26.33 | 25.815 | 25.97 | 10,621,177 | -1.67% |
| 2026-06-17 | 26.95 | 27.285 | 26.34 | 26.41 | 5,028,168 | -3.26% |
| 2026-06-16 | 27.27 | 27.65 | 26.98 | 27.3 | 2,759,401 | +0.26% |
| 2026-06-15 | 26.9 | 27.34 | 26.8 | 27.23 | 3,720,574 | +0.52% |
| 2026-06-12 | 26.94 | 27.2 | 26.445 | 27.09 | 2,893,688 | +0.41% |
| 2026-06-11 | 27.142 | 27.71 | 26.91 | 26.98 | 3,994,460 | -2.42% |
| 2026-06-10 | 27.1 | 28.07 | 26.74 | 27.65 | 3,971,351 | +0.80% |
| 2026-06-09 | 27.17 | 27.55 | 26.85 | 27.43 | 4,673,744 | +0.48% |
| 2026-06-08 | 27.39 | 27.47 | 27 | 27.3 | 3,417,275 | -0.80% |
| 2026-06-05 | 27.27 | 27.74 | 26.93 | 27.52 | 2,901,095 | +1.18% |
| 2026-06-04 | 27.77 | 28.01 | 27.14 | 27.2 | 2,257,765 | -1.41% |
| 2026-06-03 | 27.85 | 28.09 | 27.54 | 27.59 | 3,534,257 | -2.02% |
| 2026-06-02 | 28.105 | 28.54 | 27.77 | 28.16 | 4,232,837 | -2.59% |
| 2026-06-01 | 27.52 | 28.94 | 27.18 | 28.91 | 5,645,705 | +7.55% |
| 2026-05-29 | 26.43 | 27.17 | 26 | 26.88 | 6,040,037 | +2.63% |
| 2026-05-28 | 26.09 | 26.44 | 25.9 | 26.19 | 3,262,788 | +0.85% |
| 2026-05-27 | 26.25 | 26.758 | 25.85 | 25.97 | 4,608,064 | -1.96% |
| 2026-05-26 | 26.7 | 27.43 | 26.43 | 26.49 | 4,479,815 | -3.43% |
| 2026-05-22 | 27.27 | 28.02 | 27.26 | 27.43 | 2,273,883 | +0.66% |
| 2026-05-21 | 27.26 | 27.465 | 26.87 | 27.25 | 2,636,219 | -1.12% |
| 2026-05-20 | 26.99 | 27.61 | 26.59 | 27.56 | 2,816,246 | +0.11% |
| 2026-05-19 | 27.88 | 28.325 | 27.44 | 27.53 | 4,028,469 | -1.61% |
| 2026-05-18 | 26.42 | 28.05 | 26.329 | 27.98 | 6,110,174 | +4.33% |
| 2026-05-15 | 26.5 | 26.865 | 26.07 | 26.82 | 3,146,743 | +2.37% |
| 2026-05-14 | 26.3 | 26.5 | 25.72 | 26.2 | 3,518,001 | +0.00% |
| 2026-05-13 | 25.6 | 26.29 | 25.485 | 26.2 | 4,147,996 | +1.51% |