NYSE : BOX
Box, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 43.34 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.95B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Box, Inc. (BOX) closed at 43.45 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 43.64 | 43.86 | 42.88 | 43.45 | 2,444,489 | +0.25% |
| 2026-10-29 | 42 | 43.34 | 41.6 | 43.34 | 2,678,815 | +1.26% |
| 2026-10-28 | 42.275 | 42.835 | 41.96 | 42.8 | 2,383,750 | +0.68% |
| 2026-10-27 | 42.81 | 43.39 | 42.38 | 42.51 | 2,705,261 | -1.62% |
| 2026-10-26 | 43.05 | 43.57 | 42.78 | 43.21 | 3,020,942 | +0.07% |
| 2026-10-23 | 42.695 | 43.22 | 42.44 | 43.18 | 2,670,095 | +0.94% |
| 2026-10-22 | 42.07 | 42.9 | 41.7 | 42.78 | 3,526,876 | +1.93% |
| 2026-10-21 | 41.58 | 42.545 | 41.53 | 41.97 | 3,950,005 | +0.53% |
| 2026-10-20 | 40.7 | 41.77 | 40.65 | 41.75 | 4,198,391 | +3.19% |
| 2026-10-19 | 39.38 | 40.79 | 39.19 | 40.46 | 4,024,353 | +2.28% |
| 2026-10-16 | 39.81 | 40.08 | 38.69 | 39.56 | 2,736,734 | +0.20% |
| 2026-10-15 | 38.22 | 39.64 | 38.125 | 39.48 | 3,209,815 | +3.70% |
| 2026-10-14 | 37.66 | 38.57 | 37.525 | 38.07 | 2,617,564 | +1.41% |
| 2026-10-13 | 36.75 | 37.59 | 36.75 | 37.54 | 1,848,108 | +2.26% |
| 2026-10-12 | 36.84 | 37.3 | 36.53 | 36.71 | 1,252,877 | +0.88% |
| 2026-10-09 | 36.5 | 36.88 | 36.265 | 36.39 | 1,272,198 | +0.22% |
| 2026-10-08 | 35.68 | 36.335 | 35.4 | 36.31 | 1,786,482 | +1.71% |
| 2026-10-07 | 35.25 | 36.175 | 35.24 | 35.7 | 2,199,459 | +1.22% |
| 2026-10-06 | 35.72 | 35.835 | 34.88 | 35.27 | 1,459,290 | -0.20% |
| 2026-10-05 | 34.5 | 35.58 | 34.5 | 35.34 | 2,813,496 | +2.46% |
| 2026-10-02 | 34.75 | 35.05 | 34.295 | 34.49 | 1,901,303 | -0.32% |
| 2026-10-01 | 34 | 34.72 | 33.26 | 34.6 | 2,840,768 | +3.35% |
| 2026-09-30 | 32.79 | 33.78 | 32.7 | 33.48 | 2,969,813 | +2.23% |
| 2026-09-29 | 31.2 | 32.775 | 31.12 | 32.75 | 3,850,326 | +4.50% |
| 2026-09-28 | 30.77 | 31.48 | 30.44 | 31.34 | 2,300,072 | -0.16% |
| 2026-09-25 | 32.42 | 32.42 | 31.33 | 31.39 | 2,053,861 | -2.88% |
| 2026-09-24 | 32.81 | 33.08 | 32.2 | 32.32 | 2,162,464 | -1.34% |
| 2026-09-23 | 32.91 | 33.23 | 32.515 | 32.76 | 1,971,105 | -0.33% |
| 2026-09-22 | 34 | 34.24 | 32.42 | 32.87 | 3,311,389 | -2.20% |
| 2026-09-21 | 33.82 | 33.96 | 33.45 | 33.61 | 2,871,901 | -0.33% |
| 2026-09-18 | 34.8 | 34.8 | 33.66 | 33.72 | 4,559,822 | -2.74% |
| 2026-09-17 | 34.45 | 35.1 | 34.145 | 34.67 | 3,577,703 | +0.03% |
| 2026-09-16 | 34.28 | 35.19 | 34.131 | 34.66 | 2,753,727 | -0.40% |
| 2026-09-15 | 34.45 | 35.32 | 34.45 | 34.8 | 2,867,286 | -0.17% |
| 2026-09-14 | 34.66 | 35.18 | 34.31 | 34.86 | 2,342,634 | +3.29% |
| 2026-09-11 | 34.09 | 34.38 | 33.65 | 33.75 | 1,713,924 | -1.08% |
| 2026-09-10 | 34.56 | 34.82 | 33.86 | 34.12 | 2,423,422 | -1.07% |
| 2026-09-09 | 34.32 | 34.605 | 33.8 | 34.49 | 1,673,426 | +0.55% |
| 2026-09-08 | 34.86 | 34.87 | 33.85 | 34.3 | 2,399,131 | -2.53% |
| 2026-09-04 | 35.62 | 35.79 | 34.73 | 35.19 | 1,613,516 | -2.14% |
| 2026-09-03 | 35.29 | 36.05 | 34.741 | 35.96 | 2,418,673 | +3.96% |
| 2026-09-02 | 35.06 | 35.362 | 34.58 | 34.59 | 2,188,889 | -1.62% |
| 2026-09-01 | 35.69 | 35.89 | 34.895 | 35.16 | 4,145,491 | -1.73% |
| 2026-08-31 | 34.72 | 36.34 | 34.675 | 35.78 | 4,503,722 | +2.29% |
| 2026-08-28 | 34.75 | 36.16 | 34.655 | 34.98 | 4,387,056 | +0.69% |
| 2026-08-27 | 33.79 | 34.97 | 33.76 | 34.74 | 5,667,748 | +4.04% |
| 2026-08-26 | 34.3 | 34.5 | 32.664 | 33.39 | 5,962,388 | +1.18% |
| 2026-08-25 | 33.33 | 33.79 | 32.7 | 33 | 3,946,034 | -1.40% |
| 2026-08-24 | 32.88 | 33.59 | 32.82 | 33.47 | 4,004,726 | +1.70% |
| 2026-08-21 | 32.525 | 33.09 | 32.33 | 32.91 | 1,407,061 | +0.03% |
| 2026-08-20 | 33.1 | 33.4 | 32.86 | 32.9 | 1,328,001 | -0.66% |
| 2026-08-19 | 32.67 | 33.53 | 32.66 | 33.12 | 1,842,128 | +2.10% |
| 2026-08-18 | 32.74 | 33.19 | 32.43 | 32.44 | 2,226,535 | +0.46% |
| 2026-08-17 | 32.2 | 32.635 | 31.93 | 32.29 | 2,671,847 | -1.10% |
| 2026-08-14 | 33.56 | 33.84 | 32.6 | 32.65 | 1,701,976 | -2.94% |
| 2026-08-13 | 32.66 | 33.765 | 32.185 | 33.64 | 3,025,185 | +3.99% |
| 2026-08-12 | 32.25 | 32.77 | 32.012 | 32.35 | 1,584,027 | -1.46% |
| 2026-08-11 | 33.3 | 33.83 | 32.59 | 32.83 | 3,086,804 | -2.29% |
| 2026-08-10 | 32.74 | 33.855 | 32.74 | 33.6 | 1,787,897 | +1.08% |
| 2026-08-07 | 32.12 | 33.26 | 31.865 | 33.24 | 2,078,077 | +4.36% |
| 2026-08-06 | 31.51 | 31.85 | 31.16 | 31.85 | 2,692,136 | -0.47% |
| 2026-08-05 | 31.59 | 32.291 | 31.44 | 32 | 1,997,115 | +0.76% |
| 2026-08-04 | 31.21 | 32.2 | 31.135 | 31.76 | 8,050,081 | +0.19% |
| 2026-08-03 | 32.08 | 32.65 | 31.58 | 31.7 | 2,160,619 | +0.48% |
| 2026-07-31 | 30.83 | 31.63 | 30.68 | 31.55 | 1,869,897 | +1.48% |
| 2026-07-30 | 31.94 | 31.94 | 30.295 | 31.09 | 2,339,620 | -4.10% |
| 2026-07-29 | 31.69 | 32.61 | 31.49 | 32.42 | 3,234,248 | +2.92% |
| 2026-07-28 | 30.65 | 31.67 | 30.55 | 31.5 | 2,808,551 | +4.48% |
| 2026-07-27 | 29.6 | 30.7 | 29.46 | 30.15 | 2,842,235 | +3.93% |
| 2026-07-24 | 28.87 | 29.185 | 28.59 | 29.01 | 2,064,374 | +2.58% |
| 2026-07-23 | 28.65 | 28.75 | 28.055 | 28.28 | 2,926,423 | -0.60% |
| 2026-07-22 | 29.97 | 30.165 | 28.12 | 28.45 | 2,954,062 | -4.98% |
| 2026-07-21 | 30.13 | 30.813 | 29.935 | 29.94 | 3,377,314 | -2.95% |
| 2026-07-20 | 30.08 | 30.94 | 30.01 | 30.85 | 2,669,601 | +1.21% |
| 2026-07-17 | 31.2 | 31.7 | 30.46 | 30.48 | 3,054,054 | -2.96% |
| 2026-07-16 | 30.88 | 31.83 | 30.66 | 31.41 | 4,420,124 | +3.09% |
| 2026-07-15 | 30.37 | 31.3 | 30.33 | 30.47 | 3,243,673 | +1.57% |
| 2026-07-14 | 28.3 | 30.14 | 28.27 | 30 | 3,472,077 | +2.01% |
| 2026-07-13 | 28.97 | 29.54 | 28.835 | 29.41 | 1,790,752 | +2.69% |
| 2026-07-10 | 29.15 | 29.21 | 28.54 | 28.64 | 2,011,923 | -0.56% |
| 2026-07-09 | 28.07 | 28.88 | 27.727 | 28.8 | 2,192,242 | -0.28% |
| 2026-07-08 | 28.51 | 29.21 | 28.32 | 28.88 | 2,589,096 | +0.10% |
| 2026-07-07 | 28.6 | 29.195 | 28.52 | 28.85 | 2,452,865 | +1.76% |
| 2026-07-06 | 27.53 | 28.4 | 27.335 | 28.35 | 1,991,370 | +1.65% |
| 2026-07-02 | 27.27 | 28.12 | 26.792 | 27.89 | 2,327,652 | +1.60% |
| 2026-07-01 | 27.13 | 27.93 | 27 | 27.45 | 2,566,441 | +3.43% |
| 2026-06-30 | 26.17 | 26.865 | 26.17 | 26.54 | 1,848,032 | -0.11% |
| 2026-06-29 | 26.77 | 27.32 | 26.5 | 26.57 | 2,388,132 | +0.42% |
| 2026-06-26 | 25 | 26.535 | 24.99 | 26.46 | 3,667,665 | +6.14% |
| 2026-06-25 | 24.97 | 25.585 | 24.76 | 24.93 | 1,442,374 | -2.08% |
| 2026-06-24 | 25 | 25.98 | 24.905 | 25.46 | 1,939,299 | +1.92% |
| 2026-06-23 | 24.73 | 25.16 | 24.58 | 24.98 | 1,639,639 | +2.55% |
| 2026-06-22 | 24.56 | 25.23 | 24.067 | 24.36 | 2,601,819 | -1.93% |
| 2026-06-18 | 24.7 | 25.09 | 24.41 | 24.84 | 4,262,868 | -0.40% |
| 2026-06-17 | 25.25 | 25.72 | 24.77 | 24.94 | 2,718,722 | -2.77% |
| 2026-06-16 | 25.62 | 25.95 | 25.36 | 25.65 | 1,544,495 | +0.55% |
| 2026-06-15 | 25.4 | 25.86 | 25.15 | 25.51 | 1,973,417 | +0.47% |
| 2026-06-12 | 25.32 | 25.57 | 24.85 | 25.39 | 1,273,040 | -0.39% |
| 2026-06-11 | 26.07 | 26.18 | 25.45 | 25.49 | 2,214,967 | -3.74% |
| 2026-06-10 | 26.17 | 26.69 | 25.85 | 26.48 | 1,531,404 | -0.23% |
| 2026-06-09 | 26.15 | 26.64 | 25.911 | 26.54 | 2,128,182 | -0.04% |
| 2026-06-08 | 26.56 | 26.82 | 26.3 | 26.55 | 1,341,024 | -0.49% |
| 2026-06-05 | 27.17 | 27.4 | 26.51 | 26.68 | 1,993,869 | -0.34% |
| 2026-06-04 | 27.12 | 27.33 | 26.66 | 26.77 | 1,671,862 | +0.30% |
| 2026-06-03 | 27.22 | 27.345 | 26.37 | 26.69 | 1,890,843 | -3.51% |
| 2026-06-02 | 27.88 | 28.015 | 27.18 | 27.66 | 2,006,158 | -3.92% |
| 2026-06-01 | 27.71 | 28.8 | 26.969 | 28.79 | 4,209,928 | +6.79% |
| 2026-05-29 | 25.25 | 27.12 | 25.125 | 26.96 | 4,560,677 | +6.77% |
| 2026-05-28 | 25 | 25.87 | 24.97 | 25.25 | 3,295,837 | +2.35% |
| 2026-05-27 | 26 | 26 | 24.2 | 24.67 | 5,521,071 | -3.71% |
| 2026-05-26 | 25.85 | 26.21 | 25.62 | 25.62 | 5,516,656 | -1.08% |
| 2026-05-22 | 25.62 | 26.15 | 25.59 | 25.9 | 1,928,748 | +1.97% |
| 2026-05-21 | 25.3 | 25.605 | 24.89 | 25.4 | 1,468,031 | -1.32% |
| 2026-05-20 | 25.24 | 25.78 | 24.73 | 25.74 | 1,645,602 | +0.16% |
| 2026-05-19 | 26.2 | 26.55 | 25.595 | 25.7 | 2,475,743 | -0.27% |
| 2026-05-18 | 24.56 | 25.845 | 24.485 | 25.77 | 2,680,248 | +4.46% |
| 2026-05-15 | 24.18 | 24.97 | 24.16 | 24.67 | 1,899,160 | +2.54% |
| 2026-05-14 | 23.93 | 24.32 | 23.6 | 24.06 | 1,531,650 | +1.43% |
| 2026-05-13 | 23.82 | 23.825 | 23.34 | 23.72 | 1,835,922 | -1.37% |
| 2026-05-12 | 24.59 | 24.88 | 23.97 | 24.05 | 2,247,154 | -1.84% |