-
5 DAY PERFORMANCE
+2.10% -
1 MONTH PERFORMANCE
+3.81% -
3 MONTH PERFORMANCE
+12.64% -
6 MONTH PERFORMANCE
+4.16% -
YEAR-TO-DATE PERFORMANCE
-14.15% -
1 YEAR PERFORMANCE
-7.05%
Dropbox, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $25.00 | $25.31 (1.24%) | $25.44 | $24.95 | 2.15 M | $8.16 B |
| 09/26/2024 | $25.00 | $24.98 (-0.08%) | $25.07 | $24.77 | 2.29 M | $8.05 B |
| 09/25/2024 | $24.89 | $24.82 (-0.28%) | $25.12 | $24.72 | 2.21 M | $8.00 B |
| 09/24/2024 | $24.82 | $24.93 (0.44%) | $25.01 | $24.77 | 2.98 M | $8.04 B |
| 09/23/2024 | $24.82 | $24.79 (-0.12%) | $24.88 | $24.59 | 1.84 M | $7.99 B |
| 09/20/2024 | $24.36 | $24.70 (1.4%) | $24.81 | $24.35 | 6.97 M | $7.96 B |
| 09/19/2024 | $24.95 | $24.47 (-1.92%) | $25.00 | $24.25 | 3.77 M | $7.89 B |
| 09/18/2024 | $24.55 | $24.49 (-0.24%) | $24.88 | $24.42 | 2.22 M | $7.90 B |
| 09/17/2024 | $24.99 | $24.63 (-1.44%) | $25.01 | $24.52 | 2.32 M | $7.94 B |
| 09/16/2024 | $24.59 | $24.88 (1.18%) | $25.03 | $24.56 | 2.69 M | $8.02 B |
| 09/13/2024 | $24.35 | $24.59 (0.99%) | $24.92 | $24.30 | 2.65 M | $7.93 B |
| 09/12/2024 | $24.25 | $24.27 (0.08%) | $24.37 | $24.08 | 2.49 M | $7.82 B |
| 09/11/2024 | $23.38 | $24.15 (3.29%) | $24.18 | $23.34 | 2.89 M | $7.79 B |
| 09/10/2024 | $23.28 | $23.38 (0.43%) | $23.71 | $23.25 | 3.04 M | $7.54 B |
| 09/09/2024 | $23.05 | $23.14 (0.39%) | $23.45 | $22.72 | 3.20 M | $7.46 B |
| 09/06/2024 | $23.61 | $23.10 (-2.16%) | $23.92 | $23.09 | 3.15 M | $7.45 B |
| 09/05/2024 | $23.71 | $23.64 (-0.3%) | $23.81 | $23.56 | 2.68 M | $7.62 B |
| 09/04/2024 | $23.86 | $23.77 (-0.38%) | $24.09 | $23.73 | 3.08 M | $7.66 B |
| 09/03/2024 | $25.01 | $24.00 (-4.04%) | $25.02 | $23.91 | 4.28 M | $7.74 B |
| 08/30/2024 | $25.11 | $25.14 (0.12%) | $25.30 | $24.98 | 4.75 M | $8.11 B |
| 08/29/2024 | $24.52 | $25.08 (2.28%) | $25.22 | $24.44 | 3.40 M | $8.09 B |
| 08/28/2024 | $24.35 | $24.38 (0.12%) | $24.55 | $24.02 | 2.80 M | $7.86 B |
| 08/27/2024 | $24.07 | $24.44 (1.54%) | $24.52 | $24.07 | 2.00 M | $7.88 B |
| 08/26/2024 | $24.29 | $24.28 (-0.04%) | $24.53 | $24.20 | 2.27 M | $7.83 B |
| 08/23/2024 | $24.19 | $24.33 (0.58%) | $24.39 | $24.07 | 2.65 M | $7.84 B |
| 08/22/2024 | $24.30 | $23.93 (-1.52%) | $24.61 | $23.91 | 3.17 M | $7.72 B |
| 08/21/2024 | $23.75 | $24.33 (2.44%) | $24.35 | $23.60 | 3.76 M | $7.84 B |
| 08/20/2024 | $23.54 | $23.72 (0.76%) | $23.86 | $23.46 | 3.23 M | $7.65 B |
| 08/19/2024 | $22.94 | $23.61 (2.92%) | $23.62 | $22.91 | 3.05 M | $7.61 B |
| 08/16/2024 | $22.54 | $22.87 (1.46%) | $23.04 | $22.43 | 3.98 M | $7.37 B |
| 08/15/2024 | $22.68 | $22.80 (0.53%) | $22.90 | $22.61 | 2.74 M | $7.35 B |
| 08/14/2024 | $22.44 | $22.46 (0.09%) | $22.61 | $22.32 | 2.59 M | $7.24 B |
| 08/13/2024 | $21.92 | $22.48 (2.55%) | $22.74 | $21.84 | 4.01 M | $7.25 B |
| 08/12/2024 | $22.48 | $21.89 (-2.62%) | $22.56 | $21.82 | 4.55 M | $7.06 B |
| 08/09/2024 | $22.50 | $22.44 (-0.27%) | $23.20 | $21.89 | 6.01 M | $7.23 B |
| 08/08/2024 | $21.72 | $21.73 (0.05%) | $22.01 | $21.59 | 4.39 M | $7.01 B |
| 08/07/2024 | $21.75 | $21.68 (-0.32%) | $22.13 | $21.56 | 2.98 M | $6.99 B |
| 08/06/2024 | $21.66 | $21.42 (-1.11%) | $21.68 | $21.32 | 4.73 M | $6.91 B |
| 08/05/2024 | $21.84 | $21.53 (-1.42%) | $22.08 | $21.41 | 3.99 M | $7.21 B |
| 08/02/2024 | $22.73 | $22.50 (-1.01%) | $22.84 | $22.34 | 3.53 M | $7.53 B |
| 08/01/2024 | $23.95 | $23.22 (-3.05%) | $24.10 | $23.13 | 2.38 M | $7.77 B |
| 07/31/2024 | $24.62 | $23.92 (-2.84%) | $24.62 | $23.78 | 3.34 M | $8.01 B |
| 07/30/2024 | $24.14 | $24.53 (1.62%) | $24.58 | $24.07 | 1.86 M | $8.21 B |
| 07/29/2024 | $24.15 | $24.06 (-0.37%) | $24.27 | $24.04 | 1.58 M | $8.06 B |
| 07/26/2024 | $24.20 | $24.15 (-0.21%) | $24.29 | $23.88 | 1.84 M | $8.09 B |
| 07/25/2024 | $23.50 | $24.00 (2.13%) | $24.19 | $23.42 | 2.76 M | $8.04 B |
| 07/24/2024 | $23.51 | $23.49 (-0.09%) | $23.72 | $23.39 | 2.28 M | $7.86 B |
| 07/23/2024 | $23.22 | $23.66 (1.89%) | $23.70 | $23.18 | 2.25 M | $7.92 B |
| 07/22/2024 | $23.24 | $23.17 (-0.3%) | $23.31 | $22.91 | 1.77 M | $7.76 B |
| 07/19/2024 | $23.10 | $23.12 (0.09%) | $23.29 | $22.92 | 3.38 M | $7.74 B |
| 07/18/2024 | $23.30 | $23.23 (-0.3%) | $23.70 | $23.19 | 2.33 M | $7.78 B |
| 07/17/2024 | $22.99 | $23.31 (1.39%) | $23.38 | $22.99 | 2.58 M | $7.80 B |
| 07/16/2024 | $22.71 | $23.18 (2.07%) | $23.20 | $22.55 | 2.95 M | $7.76 B |
| 07/15/2024 | $22.75 | $22.65 (-0.44%) | $22.98 | $22.63 | 1.96 M | $7.58 B |
| 07/12/2024 | $22.41 | $22.68 (1.2%) | $22.81 | $22.28 | 3.38 M | $7.59 B |
| 07/11/2024 | $22.09 | $22.32 (1.04%) | $22.46 | $22.04 | 3.20 M | $7.47 B |
| 07/10/2024 | $22.01 | $21.87 (-0.64%) | $22.20 | $21.57 | 2.30 M | $7.32 B |
| 07/09/2024 | $22.21 | $22.02 (-0.86%) | $22.25 | $21.86 | 2.66 M | $7.37 B |
| 07/08/2024 | $22.40 | $22.24 (-0.71%) | $22.48 | $22.16 | 2.41 M | $7.45 B |
| 07/05/2024 | $22.51 | $22.33 (-0.8%) | $22.66 | $22.26 | 4.00 M | $7.48 B |
| 07/03/2024 | $22.56 | $22.63 (0.31%) | $22.70 | $22.52 | 1.43 M | $7.58 B |
| 07/02/2024 | $22.59 | $22.60 (0.04%) | $22.70 | $22.33 | 2.56 M | $7.57 B |
| 07/01/2024 | $22.42 | $22.53 (0.49%) | $22.59 | $22.17 | 3.02 M | $7.54 B |
| 06/28/2024 | $22.47 | $22.47 (0%) | $22.53 | $22.13 | 7.25 M | $7.52 B |