5 DAY PERFORMANCE
+7.22%
1 MONTH PERFORMANCE
+1.19%
3 MONTH PERFORMANCE
-3.94%
6 MONTH PERFORMANCE
-15.85%
YEAR-TO-DATE PERFORMANCE
-0.38%
1 YEAR PERFORMANCE
-3.14%
Box, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $31.70 | $31.62 (-0.25%) | $31.92 | $31.04 | 2.29 M | $4.57 B |
| 12/04/2025 | $32.41 | $31.81 (-1.85%) | $32.65 | $31.56 | 2.69 M | $4.60 B |
| 12/03/2025 | $29.22 | $32.18 (10.13%) | $32.76 | $29.20 | 6.98 M | $4.65 B |
| 12/02/2025 | $29.48 | $30.17 (2.34%) | $30.91 | $29.48 | 4.05 M | $4.36 B |
| 12/01/2025 | $29.15 | $29.36 (0.72%) | $29.88 | $28.77 | 2.49 M | $4.24 B |
| 11/28/2025 | $29.70 | $29.54 (-0.54%) | $29.81 | $29.41 | 1.27 M | $4.28 B |
| 11/26/2025 | $29.88 | $29.68 (-0.67%) | $30.37 | $29.68 | 2.14 M | $4.30 B |
| 11/25/2025 | $30.09 | $30.00 (-0.3%) | $30.45 | $29.88 | 1.62 M | $4.35 B |
| 11/24/2025 | $30.18 | $30.05 (-0.43%) | $30.42 | $29.94 | 2.01 M | $4.35 B |
| 11/21/2025 | $29.02 | $30.30 (4.41%) | $30.38 | $28.70 | 2.26 M | $4.39 B |
| 11/20/2025 | $29.99 | $28.98 (-3.37%) | $30.00 | $28.93 | 2.26 M | $4.20 B |
| 11/19/2025 | $29.59 | $29.17 (-1.42%) | $29.68 | $28.93 | 2.72 M | $4.23 B |
| 11/18/2025 | $30.65 | $29.63 (-3.33%) | $30.78 | $29.20 | 3.09 M | $4.29 B |
| 11/17/2025 | $31.90 | $30.75 (-3.61%) | $32.45 | $30.72 | 2.68 M | $4.46 B |
| 11/14/2025 | $31.88 | $32.01 (0.41%) | $32.08 | $31.54 | 1.79 M | $4.64 B |
| 11/13/2025 | $31.95 | $31.99 (0.13%) | $32.33 | $31.83 | 1.19 M | $4.64 B |
| 11/12/2025 | $32.49 | $31.96 (-1.63%) | $32.61 | $31.95 | 3.72 M | $4.63 B |
| 11/11/2025 | $31.99 | $32.11 (0.38%) | $32.26 | $31.81 | 1.03 M | $4.65 B |
| 11/10/2025 | $31.35 | $31.95 (1.91%) | $32.15 | $31.27 | 1.60 M | $4.63 B |
| 11/07/2025 | $31.10 | $31.35 (0.8%) | $31.58 | $30.92 | 1.68 M | $4.54 B |
| 11/06/2025 | $31.16 | $31.11 (-0.16%) | $31.39 | $30.91 | 1.38 M | $4.51 B |
| 11/05/2025 | $31.69 | $31.37 (-1.01%) | $31.75 | $31.11 | 1.69 M | $4.55 B |
| 11/04/2025 | $32.20 | $31.52 (-2.11%) | $32.20 | $31.31 | 1.37 M | $4.57 B |
| 11/03/2025 | $32.10 | $32.23 (0.4%) | $32.23 | $31.81 | 1.41 M | $4.67 B |
| 10/31/2025 | $31.72 | $32.09 (1.17%) | $32.18 | $31.63 | 1.39 M | $4.65 B |
| 10/30/2025 | $31.57 | $31.85 (0.89%) | $32.02 | $31.37 | 2.08 M | $4.61 B |
| 10/29/2025 | $32.41 | $31.67 (-2.28%) | $32.50 | $31.29 | 3.03 M | $4.59 B |
| 10/28/2025 | $32.63 | $32.64 (0.03%) | $32.92 | $32.49 | 1.67 M | $4.73 B |
| 10/27/2025 | $33.14 | $32.69 (-1.36%) | $33.23 | $32.68 | 1.33 M | $4.74 B |
| 10/24/2025 | $33.53 | $33.15 (-1.13%) | $33.66 | $33.07 | 1.30 M | $4.80 B |
| 10/23/2025 | $33.34 | $33.28 (-0.18%) | $33.49 | $33.11 | 1.37 M | $4.82 B |
| 10/22/2025 | $33.44 | $33.49 (0.15%) | $33.88 | $33.29 | 1.37 M | $4.85 B |
| 10/21/2025 | $33.09 | $33.53 (1.33%) | $33.58 | $33.02 | 1.25 M | $4.86 B |
| 10/20/2025 | $32.66 | $33.08 (1.29%) | $33.11 | $32.53 | 1.66 M | $4.79 B |
| 10/17/2025 | $32.51 | $32.63 (0.37%) | $32.80 | $32.38 | 1.06 M | $4.73 B |
| 10/16/2025 | $32.79 | $32.48 (-0.95%) | $33.04 | $32.30 | 1.23 M | $4.71 B |
| 10/15/2025 | $32.69 | $32.73 (0.12%) | $33.03 | $32.60 | 1.37 M | $4.74 B |
| 10/14/2025 | $32.61 | $32.65 (0.12%) | $32.81 | $32.40 | 1.08 M | $4.73 B |
| 10/13/2025 | $32.83 | $32.75 (-0.24%) | $32.99 | $32.49 | 1.66 M | $4.75 B |
| 10/10/2025 | $33.10 | $32.94 (-0.48%) | $33.30 | $32.74 | 1.76 M | $4.77 B |
| 10/09/2025 | $33.10 | $33.03 (-0.21%) | $33.26 | $32.84 | 1.08 M | $4.79 B |
| 10/08/2025 | $32.87 | $33.04 (0.52%) | $33.37 | $32.81 | 1.89 M | $4.79 B |
| 10/07/2025 | $33.26 | $32.78 (-1.44%) | $33.50 | $32.59 | 2.59 M | $4.75 B |
| 10/06/2025 | $32.18 | $33.07 (2.77%) | $33.16 | $31.93 | 2.31 M | $4.79 B |
| 10/03/2025 | $32.48 | $32.15 (-1.02%) | $32.67 | $32.15 | 1.47 M | $4.66 B |
| 10/02/2025 | $32.02 | $32.50 (1.5%) | $32.50 | $31.90 | 1.21 M | $4.71 B |
| 10/01/2025 | $32.27 | $32.08 (-0.59%) | $32.72 | $31.89 | 2.01 M | $4.65 B |
| 09/30/2025 | $32.21 | $32.27 (0.19%) | $32.57 | $31.99 | 1.40 M | $4.68 B |
| 09/29/2025 | $32.30 | $32.29 (-0.03%) | $32.49 | $32.15 | 1.29 M | $4.68 B |
| 09/26/2025 | $32.24 | $32.37 (0.4%) | $32.44 | $32.00 | 1.35 M | $4.69 B |
| 09/25/2025 | $32.29 | $32.30 (0.03%) | $32.32 | $31.93 | 1.34 M | $4.68 B |
| 09/24/2025 | $32.38 | $32.32 (-0.19%) | $32.75 | $32.26 | 1.79 M | $4.68 B |
| 09/23/2025 | $32.42 | $32.37 (-0.15%) | $32.73 | $32.12 | 2.43 M | $4.69 B |
| 09/22/2025 | $32.00 | $32.41 (1.28%) | $32.74 | $31.85 | 2.00 M | $4.70 B |
| 09/19/2025 | $32.23 | $32.17 (-0.19%) | $32.35 | $32.08 | 3.33 M | $4.66 B |
| 09/18/2025 | $32.43 | $32.30 (-0.4%) | $32.68 | $32.17 | 1.78 M | $4.68 B |
| 09/17/2025 | $32.69 | $32.74 (0.15%) | $33.01 | $32.56 | 1.86 M | $4.74 B |
| 09/16/2025 | $32.50 | $32.52 (0.06%) | $32.66 | $32.31 | 1.31 M | $4.71 B |
| 09/15/2025 | $32.46 | $32.51 (0.15%) | $32.72 | $32.30 | 1.30 M | $4.71 B |
| 09/12/2025 | $32.68 | $32.46 (-0.67%) | $32.84 | $32.39 | 1.48 M | $4.70 B |
| 09/11/2025 | $32.87 | $33.00 (0.4%) | $33.10 | $32.49 | 1.31 M | $4.78 B |
| 09/10/2025 | $33.60 | $32.70 (-2.68%) | $33.60 | $32.58 | 2.15 M | $4.74 B |
| 09/09/2025 | $33.14 | $33.55 (1.24%) | $33.56 | $32.80 | 2.45 M | $4.86 B |
| 09/08/2025 | $32.74 | $33.11 (1.13%) | $33.21 | $32.54 | 2.12 M | $4.80 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
