5 DAY PERFORMANCE
+2.28%
1 MONTH PERFORMANCE
+1.04%
3 MONTH PERFORMANCE
+14.50%
6 MONTH PERFORMANCE
+32.80%
YEAR-TO-DATE PERFORMANCE
+0.13%
1 YEAR PERFORMANCE
-4.72%
Dropbox, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $29.73 | $30.09 (1.21%) | $30.10 | $29.62 | 2.72 M | $9.75 B |
| 01/13/2025 | $29.28 | $29.61 (1.13%) | $29.72 | $29.01 | 1.85 M | $9.59 B |
| 01/10/2025 | $29.41 | $29.41 (0%) | $29.77 | $29.38 | 1.99 M | $9.53 B |
| 01/08/2025 | $29.39 | $29.74 (1.19%) | $29.85 | $29.29 | 2.15 M | $9.63 B |
| 01/07/2025 | $30.09 | $29.58 (-1.69%) | $30.21 | $29.35 | 4.65 M | $9.58 B |
| 01/06/2025 | $30.09 | $30.07 (-0.07%) | $30.32 | $29.98 | 3.65 M | $9.74 B |
| 01/03/2025 | $29.61 | $30.00 (1.32%) | $30.01 | $29.61 | 2.04 M | $9.72 B |
| 01/02/2025 | $30.35 | $29.56 (-2.6%) | $30.35 | $29.40 | 3.29 M | $9.57 B |
| 12/31/2024 | $30.30 | $30.04 (-0.86%) | $30.32 | $29.82 | 2.27 M | $9.73 B |
| 12/30/2024 | $30.17 | $30.25 (0.27%) | $30.55 | $30.01 | 2.82 M | $9.80 B |
| 12/27/2024 | $30.73 | $30.52 (-0.68%) | $30.86 | $30.25 | 2.00 M | $9.89 B |
| 12/26/2024 | $30.72 | $30.75 (0.1%) | $30.90 | $30.57 | 1.94 M | $9.96 B |
| 12/24/2024 | $30.42 | $30.76 (1.12%) | $30.80 | $30.32 | 1.29 M | $9.96 B |
| 12/23/2024 | $30.25 | $30.41 (0.53%) | $30.63 | $30.03 | 2.24 M | $9.85 B |
| 12/20/2024 | $29.65 | $30.25 (2.02%) | $30.56 | $29.56 | 10.04 M | $9.80 B |
| 12/19/2024 | $29.83 | $29.79 (-0.13%) | $30.21 | $29.75 | 2.96 M | $9.65 B |
| 12/18/2024 | $30.73 | $29.34 (-4.52%) | $30.87 | $29.32 | 4.25 M | $9.50 B |
| 12/17/2024 | $30.63 | $30.80 (0.56%) | $30.99 | $30.40 | 3.06 M | $9.98 B |
| 12/16/2024 | $29.62 | $30.45 (2.8%) | $30.81 | $29.62 | 3.73 M | $9.86 B |
| 12/13/2024 | $30.40 | $29.77 (-2.07%) | $30.71 | $29.70 | 3.83 M | $9.64 B |
| 12/12/2024 | $29.84 | $30.45 (2.04%) | $30.53 | $29.80 | 4.05 M | $9.86 B |
| 12/11/2024 | $29.81 | $30.04 (0.77%) | $30.20 | $29.12 | 4.39 M | $9.73 B |
| 12/10/2024 | $28.79 | $28.55 (-0.83%) | $29.16 | $28.48 | 2.74 M | $9.25 B |
| 12/09/2024 | $29.00 | $28.87 (-0.45%) | $29.49 | $28.84 | 2.14 M | $9.35 B |
| 12/06/2024 | $28.99 | $29.06 (0.24%) | $29.13 | $28.75 | 2.09 M | $9.41 B |
| 12/05/2024 | $28.62 | $28.73 (0.38%) | $28.89 | $28.58 | 1.94 M | $9.31 B |
| 12/04/2024 | $28.90 | $28.68 (-0.76%) | $29.10 | $28.51 | 1.70 M | $9.29 B |
| 12/03/2024 | $28.18 | $28.73 (1.95%) | $28.77 | $28.18 | 3.29 M | $9.31 B |
| 12/02/2024 | $27.65 | $28.37 (2.6%) | $28.43 | $27.57 | 2.35 M | $9.19 B |
| 11/29/2024 | $28.20 | $27.66 (-1.91%) | $28.29 | $27.64 | 1.58 M | $8.96 B |
| 11/27/2024 | $28.42 | $28.00 (-1.48%) | $28.45 | $27.93 | 1.39 M | $9.07 B |
| 11/26/2024 | $28.46 | $28.37 (-0.32%) | $28.59 | $28.15 | 2.40 M | $9.19 B |
| 11/25/2024 | $28.23 | $28.52 (1.03%) | $28.64 | $28.20 | 3.10 M | $9.24 B |
| 11/22/2024 | $27.64 | $27.99 (1.27%) | $28.17 | $27.61 | 2.54 M | $9.07 B |
| 11/21/2024 | $27.00 | $27.64 (2.37%) | $27.67 | $26.91 | 2.42 M | $8.95 B |
| 11/20/2024 | $26.60 | $26.89 (1.09%) | $26.93 | $26.54 | 2.12 M | $8.71 B |
| 11/19/2024 | $26.07 | $26.67 (2.3%) | $27.02 | $26.07 | 3.20 M | $8.64 B |
| 11/18/2024 | $27.03 | $26.38 (-2.4%) | $27.08 | $26.14 | 3.30 M | $8.54 B |
| 11/15/2024 | $27.67 | $27.06 (-2.2%) | $27.67 | $26.96 | 2.29 M | $8.76 B |
| 11/14/2024 | $27.88 | $27.67 (-0.75%) | $27.96 | $27.21 | 2.89 M | $8.96 B |
| 11/13/2024 | $27.93 | $27.91 (-0.07%) | $28.27 | $27.79 | 2.24 M | $9.04 B |
| 11/12/2024 | $28.00 | $27.93 (-0.25%) | $28.17 | $27.58 | 3.07 M | $9.05 B |
| 11/11/2024 | $27.20 | $28.17 (3.57%) | $28.20 | $27.12 | 3.78 M | $9.12 B |
| 11/08/2024 | $27.05 | $27.04 (-0.04%) | $27.22 | $25.23 | 7.38 M | $8.76 B |
| 11/07/2024 | $27.74 | $27.88 (0.5%) | $27.99 | $27.57 | 3.92 M | $9.03 B |
| 11/06/2024 | $27.22 | $27.90 (2.5%) | $27.92 | $27.17 | 3.86 M | $9.04 B |
| 11/05/2024 | $26.39 | $26.66 (1.02%) | $26.77 | $26.21 | 2.61 M | $8.64 B |
| 11/04/2024 | $26.07 | $26.23 (0.61%) | $26.37 | $25.87 | 2.18 M | $8.50 B |
| 11/01/2024 | $25.93 | $25.98 (0.19%) | $26.41 | $25.91 | 2.17 M | $8.38 B |
| 10/31/2024 | $26.03 | $25.85 (-0.69%) | $26.36 | $25.84 | 2.66 M | $8.33 B |
| 10/30/2024 | $25.77 | $26.17 (1.55%) | $27.09 | $25.74 | 3.60 M | $8.44 B |
| 10/29/2024 | $25.10 | $25.82 (2.87%) | $25.90 | $25.09 | 2.94 M | $8.32 B |
| 10/28/2024 | $26.16 | $25.15 (-3.86%) | $26.28 | $25.13 | 3.63 M | $8.11 B |
| 10/25/2024 | $25.94 | $26.00 (0.23%) | $26.20 | $25.85 | 2.75 M | $8.38 B |
| 10/24/2024 | $25.94 | $25.79 (-0.58%) | $26.13 | $25.79 | 1.83 M | $8.31 B |
| 10/23/2024 | $26.25 | $25.79 (-1.75%) | $26.32 | $25.73 | 2.33 M | $8.31 B |
| 10/22/2024 | $26.63 | $26.28 (-1.31%) | $26.75 | $26.23 | 2.05 M | $8.47 B |
| 10/21/2024 | $26.43 | $26.67 (0.91%) | $26.83 | $26.43 | 2.26 M | $8.60 B |
| 10/18/2024 | $26.44 | $26.47 (0.11%) | $26.54 | $26.33 | 2.42 M | $8.53 B |
| 10/17/2024 | $26.22 | $26.37 (0.57%) | $26.43 | $26.08 | 1.85 M | $8.50 B |
| 10/16/2024 | $26.27 | $26.14 (-0.49%) | $26.36 | $26.09 | 1.57 M | $8.43 B |
| 10/15/2024 | $25.96 | $26.27 (1.19%) | $26.32 | $25.74 | 2.98 M | $8.47 B |