-
5 DAY PERFORMANCE
-1.77% -
1 MONTH PERFORMANCE
-1.80% -
3 MONTH PERFORMANCE
+23.04% -
6 MONTH PERFORMANCE
+17.12% -
YEAR-TO-DATE PERFORMANCE
+25.54% -
1 YEAR PERFORMANCE
+28.24%
Box, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $31.87 | $32.15 (0.88%) | $32.20 | $31.49 | 1.17 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 |
| 08/21/2024 | $28.42 | $28.43 (0.04%) | $28.52 | $28.30 | 1.22 M | $4.13 B |
| 08/20/2024 | $28.30 | $28.25 (-0.18%) | $28.43 | $28.19 | 1.16 M | $4.10 B |
| 08/19/2024 | $28.08 | $28.35 (0.96%) | $28.45 | $28.08 | 1.23 M | $4.12 B |
| 08/16/2024 | $27.91 | $28.12 (0.75%) | $28.23 | $27.91 | 1.07 M | $4.09 B |
| 08/15/2024 | $28.15 | $28.01 (-0.5%) | $28.22 | $27.86 | 1.10 M | $4.07 B |
| 08/14/2024 | $27.73 | $27.81 (0.29%) | $27.84 | $27.46 | 721,856 | $4.04 B |
| 08/13/2024 | $27.59 | $27.80 (0.76%) | $27.95 | $27.49 | 809,300 | $4.04 B |
| 08/12/2024 | $27.54 | $27.35 (-0.69%) | $27.63 | $27.18 | 906,400 | $3.97 B |
| 08/09/2024 | $27.24 | $27.51 (0.99%) | $27.53 | $26.95 | 1.63 M | $4.00 B |
| 08/08/2024 | $26.96 | $27.24 (1.04%) | $27.51 | $26.87 | 1.58 M | $3.96 B |
| 08/07/2024 | $26.79 | $26.77 (-0.07%) | $27.20 | $26.71 | 984,417 | $3.89 B |
| 08/06/2024 | $26.15 | $26.55 (1.53%) | $26.90 | $26.05 | 1.66 M | $3.86 B |
| 08/05/2024 | $26.22 | $26.07 (-0.57%) | $26.56 | $25.96 | 1.62 M | $3.79 B |
| 08/02/2024 | $27.23 | $26.99 (-0.88%) | $27.45 | $26.55 | 1.55 M | $3.92 B |
| 08/01/2024 | $28.18 | $27.77 (-1.45%) | $28.38 | $27.58 | 1.23 M | $4.03 B |
| 07/31/2024 | $28.18 | $28.12 (-0.21%) | $28.46 | $27.87 | 1.40 M | $4.09 B |
| 07/30/2024 | $27.87 | $28.16 (1.04%) | $28.32 | $27.85 | 1.08 M | $4.09 B |
| 07/29/2024 | $28.03 | $27.76 (-0.96%) | $28.38 | $27.72 | 1.14 M | $4.03 B |
| 07/26/2024 | $28.00 | $28.03 (0.11%) | $28.25 | $27.80 | 1.26 M | $4.07 B |
| 07/25/2024 | $26.86 | $27.70 (3.13%) | $27.93 | $26.73 | 1.59 M | $4.02 B |
| 07/24/2024 | $27.07 | $26.61 (-1.7%) | $27.27 | $26.59 | 969,022 | $3.87 B |
| 07/23/2024 | $27.05 | $27.08 (0.11%) | $27.28 | $26.72 | 1.19 M | $3.93 B |
| 07/22/2024 | $26.94 | $27.08 (0.52%) | $27.24 | $26.83 | 1.33 M | $3.93 B |
| 07/19/2024 | $27.02 | $26.85 (-0.63%) | $27.02 | $26.69 | 854,610 | $3.90 B |
| 07/18/2024 | $26.87 | $26.82 (-0.19%) | $27.51 | $26.67 | 1.28 M | $3.90 B |
| 07/17/2024 | $26.77 | $27.00 (0.86%) | $27.18 | $26.68 | 1.17 M | $3.92 B |
| 07/16/2024 | $26.50 | $26.77 (1.02%) | $26.78 | $26.19 | 1.16 M | $3.89 B |
| 07/15/2024 | $26.39 | $26.34 (-0.19%) | $26.45 | $25.99 | 1.62 M | $3.83 B |
| 07/12/2024 | $25.53 | $26.21 (2.66%) | $26.34 | $25.43 | 2.29 M | $3.81 B |
| 07/11/2024 | $25.27 | $25.45 (0.71%) | $25.64 | $25.25 | 1.15 M | $3.70 B |
| 07/10/2024 | $25.19 | $24.92 (-1.07%) | $25.31 | $24.63 | 1.43 M | $3.62 B |
| 07/09/2024 | $25.55 | $25.19 (-1.41%) | $25.65 | $25.06 | 1.86 M | $3.66 B |
| 07/08/2024 | $26.10 | $25.58 (-1.99%) | $26.14 | $25.57 | 1.37 M | $3.72 B |
| 07/05/2024 | $25.93 | $26.13 (0.77%) | $26.19 | $25.84 | 908,127 | $3.80 B |