-
5 DAY PERFORMANCE
-3.94% -
1 MONTH PERFORMANCE
+3.52% -
3 MONTH PERFORMANCE
+18.32% -
6 MONTH PERFORMANCE
+12.94% -
YEAR-TO-DATE PERFORMANCE
-8.21% -
1 YEAR PERFORMANCE
+2.27%
Dropbox, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/14/2024 | $26.04 | $25.94 (-0.38%) | $26.17 | $25.62 | 1.90 M | $8.36 B |
| 10/11/2024 | $25.87 | $25.90 (0.12%) | $26.04 | $25.78 | 1.67 M | $8.35 B |
| 10/10/2024 | $25.76 | $25.90 (0.54%) | $25.99 | $25.70 | 2.29 M | $8.35 B |
| 10/09/2024 | $25.48 | $25.81 (1.3%) | $25.84 | $25.42 | 2.15 M | $8.32 B |
| 10/08/2024 | $25.30 | $25.48 (0.71%) | $25.58 | $25.17 | 2.48 M | $8.21 B |
| 10/07/2024 | $25.37 | $25.28 (-0.35%) | $25.79 | $25.27 | 2.17 M | $8.15 B |
| 10/04/2024 | $25.81 | $25.37 (-1.7%) | $25.90 | $25.28 | 3.37 M | $8.18 B |
| 10/03/2024 | $25.02 | $25.53 (2.04%) | $25.56 | $25.02 | 2.20 M | $8.23 B |
| 10/02/2024 | $25.08 | $25.12 (0.16%) | $25.56 | $25.05 | 2.36 M | $8.10 B |
| 10/01/2024 | $25.48 | $25.05 (-1.69%) | $25.48 | $25.00 | 2.55 M | $8.08 B |
| 09/30/2024 | $25.18 | $25.43 (0.99%) | $25.57 | $25.12 | 3.12 M | $8.20 B |
| 09/27/2024 | $25.00 | $25.31 (1.24%) | $25.44 | $24.95 | 2.17 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 |