-
5 DAY PERFORMANCE
+2.30% -
1 MONTH PERFORMANCE
+7.19% -
3 MONTH PERFORMANCE
+21.89% -
6 MONTH PERFORMANCE
+31.67% -
YEAR-TO-DATE PERFORMANCE
+33.93% -
1 YEAR PERFORMANCE
+32.33%
Box, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $33.67 | $34.27 (1.78%) | $34.55 | $33.57 | 1.04 M | $4.96 B |
| 11/21/2024 | $33.46 | $33.51 (0.15%) | $33.59 | $33.25 | 4.73 M | $4.83 B |
| 11/20/2024 | $33.29 | $33.17 (-0.36%) | $33.29 | $32.72 | 1.36 M | $4.78 B |
| 11/19/2024 | $33.59 | $33.15 (-1.31%) | $33.70 | $32.93 | 1.44 M | $4.78 B |
| 11/18/2024 | $33.57 | $33.80 (0.69%) | $33.89 | $33.40 | 1.08 M | $4.87 B |
| 11/15/2024 | $34.47 | $33.53 (-2.73%) | $34.47 | $33.34 | 1.60 M | $4.83 B |
| 11/14/2024 | $34.84 | $34.28 (-1.61%) | $34.84 | $34.27 | 1.62 M | $4.94 B |
| 11/13/2024 | $34.33 | $34.67 (0.99%) | $35.07 | $34.20 | 1.49 M | $4.99 B |
| 11/12/2024 | $34.50 | $34.24 (-0.75%) | $35.01 | $34.09 | 2.88 M | $4.93 B |
| 11/11/2024 | $33.94 | $34.48 (1.59%) | $34.63 | $33.77 | 2.02 M | $4.97 B |
| 11/08/2024 | $34.08 | $33.74 (-1%) | $34.08 | $33.51 | 1.83 M | $4.86 B |
| 11/07/2024 | $33.70 | $33.99 (0.86%) | $34.29 | $33.70 | 1.35 M | $4.90 B |
| 11/06/2024 | $33.41 | $33.55 (0.42%) | $33.82 | $33.03 | 2.10 M | $4.83 B |
| 11/05/2024 | $32.53 | $32.77 (0.74%) | $32.99 | $32.38 | 1.36 M | $4.72 B |
| 11/04/2024 | $31.65 | $32.50 (2.69%) | $32.54 | $31.65 | 1.23 M | $4.68 B |
| 11/01/2024 | $31.94 | $31.92 (-0.06%) | $32.27 | $31.83 | 1.19 M | $4.60 B |
| 10/31/2024 | $32.07 | $31.76 (-0.97%) | $32.35 | $31.76 | 941,041 | $4.58 B |
| 10/30/2024 | $32.01 | $32.14 (0.41%) | $32.46 | $31.97 | 736,511 | $4.63 B |
| 10/29/2024 | $31.83 | $32.07 (0.75%) | $32.23 | $31.74 | 955,700 | $4.62 B |
| 10/28/2024 | $32.30 | $32.01 (-0.9%) | $32.30 | $31.98 | 774,400 | $4.61 B |
| 10/25/2024 | $32.25 | $32.05 (-0.62%) | $32.50 | $31.97 | 770,163 | $4.62 B |
| 10/24/2024 | $32.27 | $32.17 (-0.31%) | $32.55 | $32.08 | 2.44 M | $4.63 B |
| 10/23/2024 | $32.07 | $31.97 (-0.31%) | $32.25 | $31.78 | 1.96 M | $4.61 B |
| 10/22/2024 | $31.95 | $32.00 (0.16%) | $32.19 | $31.84 | 1.94 M | $4.61 B |
| 10/21/2024 | $31.98 | $31.86 (-0.38%) | $32.24 | $31.63 | 2.13 M | $4.59 B |
| 10/18/2024 | $32.70 | $32.04 (-2.02%) | $32.87 | $31.96 | 1.19 M | $4.62 B |
| 10/17/2024 | $32.77 | $32.84 (0.21%) | $33.17 | $32.61 | 1.50 M | $4.73 B |
| 10/16/2024 | $32.68 | $32.80 (0.37%) | $32.97 | $32.66 | 1.21 M | $4.73 B |
| 10/15/2024 | $32.80 | $32.73 (-0.21%) | $33.03 | $32.51 | 1.06 M | $4.72 B |
| 10/14/2024 | $32.77 | $32.63 (-0.43%) | $33.08 | $32.44 | 1.26 M | $4.70 B |
| 10/11/2024 | $32.78 | $32.59 (-0.58%) | $32.86 | $32.42 | 1.45 M | $4.70 B |
| 10/10/2024 | $32.02 | $32.71 (2.15%) | $32.75 | $32.00 | 2.18 M | $4.71 B |
| 10/09/2024 | $31.96 | $32.33 (1.16%) | $32.55 | $31.75 | 1.28 M | $4.66 B |
| 10/08/2024 | $31.98 | $31.91 (-0.22%) | $32.15 | $31.78 | 916,400 | $4.60 B |
| 10/07/2024 | $32.00 | $31.77 (-0.72%) | $32.30 | $31.77 | 1.41 M | $4.58 B |
| 10/04/2024 | $31.87 | $32.15 (0.88%) | $32.20 | $31.49 | 1.19 M | $4.63 B |
| 10/03/2024 | $31.69 | $31.67 (-0.06%) | $31.88 | $31.50 | 1.35 M | $4.56 B |
| 10/02/2024 | $31.74 | $31.75 (0.03%) | $32.03 | $31.53 | 1.67 M | $4.57 B |
| 10/01/2024 | $32.75 | $31.79 (-2.93%) | $32.79 | $31.78 | 2.34 M | $4.58 B |
| 09/30/2024 | $32.71 | $32.73 (0.06%) | $32.97 | $32.51 | 2.62 M | $4.72 B |
| 09/27/2024 | $32.54 | $32.75 (0.65%) | $32.88 | $32.33 | 1.20 M | $4.72 B |
| 09/26/2024 | $32.86 | $32.40 (-1.4%) | $32.94 | $32.36 | 8.27 M | $4.67 B |
| 09/25/2024 | $32.65 | $32.61 (-0.12%) | $32.77 | $32.38 | 2.38 M | $4.70 B |
| 09/24/2024 | $32.43 | $32.65 (0.68%) | $32.80 | $32.37 | 1.36 M | $4.70 B |
| 09/23/2024 | $32.86 | $32.51 (-1.07%) | $32.86 | $32.28 | 1.95 M | $4.68 B |
| 09/20/2024 | $32.88 | $32.99 (0.33%) | $33.21 | $32.77 | 4.57 M | $4.75 B |
| 09/19/2024 | $33.38 | $32.84 (-1.62%) | $33.42 | $32.53 | 2.61 M | $4.73 B |
| 09/18/2024 | $33.50 | $33.09 (-1.22%) | $33.58 | $32.78 | 7.26 M | $4.77 B |
| 09/17/2024 | $33.02 | $33.43 (1.24%) | $33.95 | $32.58 | 5.22 M | $4.82 B |
| 09/16/2024 | $33.33 | $33.45 (0.36%) | $33.56 | $33.14 | 1.35 M | $4.82 B |
| 09/13/2024 | $32.99 | $33.29 (0.91%) | $33.40 | $32.95 | 1.38 M | $4.80 B |
| 09/12/2024 | $33.06 | $32.89 (-0.51%) | $33.09 | $32.81 | 1.23 M | $4.74 B |
| 09/11/2024 | $32.54 | $33.07 (1.63%) | $33.09 | $32.22 | 1.64 M | $4.76 B |
| 09/10/2024 | $32.76 | $32.70 (-0.18%) | $33.13 | $32.64 | 3.39 M | $4.71 B |
| 09/09/2024 | $32.49 | $32.53 (0.12%) | $32.87 | $32.22 | 2.67 M | $4.69 B |
| 09/06/2024 | $32.87 | $32.42 (-1.37%) | $33.08 | $32.40 | 1.49 M | $4.67 B |
| 09/05/2024 | $32.89 | $32.74 (-0.46%) | $33.09 | $32.52 | 1.86 M | $4.72 B |
| 09/04/2024 | $32.00 | $32.87 (2.72%) | $32.89 | $32.00 | 2.92 M | $4.74 B |
| 09/03/2024 | $32.33 | $32.07 (-0.8%) | $33.45 | $31.84 | 4.49 M | $4.62 B |
| 08/30/2024 | $32.90 | $32.60 (-0.91%) | $33.36 | $32.58 | 3.54 M | $4.70 B |
| 08/29/2024 | $32.00 | $32.94 (2.94%) | $32.99 | $31.91 | 6.33 M | $4.75 B |
| 08/28/2024 | $30.00 | $31.94 (6.47%) | $32.14 | $29.94 | 10.01 M | $4.60 B |
| 08/27/2024 | $28.58 | $28.82 (0.84%) | $29.05 | $28.53 | 3.77 M | $4.15 B |
| 08/26/2024 | $28.66 | $28.66 (0%) | $28.97 | $28.57 | 2.17 M | $4.13 B |
| 08/23/2024 | $28.31 | $28.47 (0.57%) | $28.60 | $28.15 | 1.60 M | $4.10 B |
| 08/22/2024 | $28.50 | $28.14 (-1.26%) | $28.59 | $28.08 | 1.44 M | $4.09 B |