5 DAY PERFORMANCE
-0.79%
1 MONTH PERFORMANCE
-3.54%
3 MONTH PERFORMANCE
-2.49%
6 MONTH PERFORMANCE
+19.98%
YEAR-TO-DATE PERFORMANCE
-0.79%
1 YEAR PERFORMANCE
+27.08%
Box, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $31.50 | $31.37 (-0.41%) | $31.76 | $31.16 | 1.43 M | $4.50 B |
| 01/03/2025 | $31.50 | $31.49 (-0.03%) | $31.81 | $31.35 | 1.17 M | $4.52 B |
| 01/02/2025 | $31.92 | $31.34 (-1.82%) | $31.97 | $31.33 | 970,298 | $4.50 B |
| 12/31/2024 | $31.99 | $31.60 (-1.22%) | $31.99 | $31.49 | 870,400 | $4.53 B |
| 12/30/2024 | $31.87 | $31.83 (-0.13%) | $31.96 | $31.54 | 814,743 | $4.57 B |
| 12/27/2024 | $31.96 | $32.02 (0.19%) | $32.16 | $31.56 | 825,159 | $4.59 B |
| 12/26/2024 | $31.86 | $32.16 (0.94%) | $32.25 | $31.77 | 626,556 | $4.61 B |
| 12/24/2024 | $31.90 | $32.02 (0.38%) | $32.09 | $31.88 | 344,246 | $4.59 B |
| 12/23/2024 | $31.87 | $31.97 (0.31%) | $32.14 | $31.75 | 1.18 M | $4.59 B |
| 12/20/2024 | $31.71 | $32.03 (1.01%) | $32.25 | $31.30 | 4.63 M | $4.60 B |
| 12/19/2024 | $32.12 | $32.06 (-0.19%) | $32.26 | $31.93 | 1.61 M | $4.60 B |
| 12/18/2024 | $32.61 | $31.99 (-1.9%) | $33.27 | $31.84 | 2.28 M | $4.59 B |
| 12/17/2024 | $32.03 | $32.07 (0.12%) | $32.32 | $31.90 | 1.24 M | $4.60 B |
| 12/16/2024 | $32.41 | $32.13 (-0.86%) | $32.58 | $32.12 | 1.57 M | $4.61 B |
| 12/13/2024 | $32.80 | $32.49 (-0.95%) | $33.06 | $32.41 | 949,069 | $4.66 B |
| 12/12/2024 | $32.63 | $33.02 (1.2%) | $33.20 | $32.50 | 2.28 M | $4.74 B |
| 12/11/2024 | $32.50 | $32.27 (-0.71%) | $32.53 | $31.98 | 1.77 M | $4.63 B |
| 12/10/2024 | $32.59 | $32.49 (-0.31%) | $32.77 | $32.25 | 2.15 M | $4.66 B |
| 12/09/2024 | $32.73 | $32.56 (-0.52%) | $33.08 | $32.51 | 2.23 M | $4.67 B |
| 12/06/2024 | $32.24 | $32.50 (0.81%) | $32.66 | $31.79 | 1.97 M | $4.66 B |
| 12/05/2024 | $31.57 | $32.05 (1.52%) | $32.18 | $31.41 | 3.47 M | $4.60 B |
| 12/04/2024 | $33.75 | $31.77 (-5.87%) | $34.15 | $31.64 | 5.26 M | $4.56 B |
| 12/03/2024 | $35.00 | $34.42 (-1.66%) | $35.11 | $34.31 | 2.67 M | $4.94 B |
| 12/02/2024 | $35.23 | $35.11 (-0.34%) | $35.37 | $35.04 | 2.13 M | $5.04 B |
| 11/29/2024 | $35.28 | $35.09 (-0.54%) | $35.43 | $34.79 | 756,447 | $5.06 B |
| 11/27/2024 | $35.40 | $35.06 (-0.96%) | $35.60 | $34.91 | 1.32 M | $5.05 B |
| 11/26/2024 | $35.24 | $35.51 (0.77%) | $35.74 | $35.07 | 1.77 M | $5.12 B |
| 11/25/2024 | $34.55 | $35.65 (3.18%) | $35.72 | $34.48 | 3.30 M | $5.14 B |
| 11/22/2024 | $33.67 | $34.28 (1.81%) | $34.55 | $33.57 | 1.80 M | $4.94 B |
| 11/21/2024 | $33.46 | $33.51 (0.15%) | $33.59 | $33.25 | 4.74 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 |