Dropbox, Inc. - Class A Common Stock (DBX)
26.32
0.00 (0.00%)
Dropbox Inc is a cloud-based file storage and collaboration platform that allows individuals and businesses to securely store, share, and access files from any device with internet connectivity
The company provides a suite of tools designed to enhance productivity, facilitate team collaboration, and streamline workflows through features such as file synchronization, document editing, and real-time commenting. Dropbox enables users to organize their digital content efficiently and integrates with various third-party applications, making it a versatile solution for managing files and fostering teamwork in both personal and professional contexts.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 26.35 | 26.65 | 26.07 | 26.32 | 3,871,686 | 26.32 |
| 3/04/2025 | 25.65 | 26.56 | 25.62 | 26.32 | 4,411,726 | 26.32 |
| 3/03/2025 | 26.27 | 26.36 | 25.74 | 25.90 | 3,979,179 | 25.90 |
| 2/28/2025 | 25.99 | 26.20 | 25.59 | 25.98 | 5,995,712 | 25.98 |
| 2/27/2025 | 26.81 | 26.88 | 25.89 | 25.95 | 4,143,177 | 25.95 |
| 2/26/2025 | 26.72 | 27.27 | 26.52 | 26.59 | 5,053,867 | 26.59 |
| 2/25/2025 | 26.24 | 26.92 | 25.93 | 26.42 | 8,121,395 | 26.42 |
| 2/24/2025 | 26.43 | 27.30 | 26.20 | 26.26 | 8,784,857 | 26.26 |
| 2/21/2025 | 29.53 | 30.10 | 26.57 | 26.73 | 16,501,387 | 26.73 |
| 2/20/2025 | 32.52 | 32.55 | 31.50 | 31.88 | 6,715,442 | 31.88 |
| 2/19/2025 | 33.15 | 33.20 | 32.59 | 32.67 | 4,423,804 | 32.67 |
| 2/18/2025 | 32.88 | 33.27 | 32.76 | 33.27 | 3,874,503 | 33.27 |
| 2/14/2025 | 32.52 | 32.85 | 32.31 | 32.78 | 2,410,606 | 32.78 |
| 2/13/2025 | 32.00 | 32.52 | 31.71 | 32.49 | 3,522,045 | 32.49 |
| 2/12/2025 | 31.53 | 31.95 | 31.36 | 31.90 | 2,339,970 | 31.90 |
| 2/11/2025 | 31.87 | 32.19 | 31.76 | 31.85 | 2,025,440 | 31.85 |
| 2/10/2025 | 32.19 | 32.32 | 31.91 | 31.98 | 3,393,371 | 31.98 |
| 2/07/2025 | 32.25 | 32.52 | 31.95 | 32.04 | 2,734,976 | 32.04 |
| 2/06/2025 | 32.67 | 32.67 | 32.16 | 32.20 | 2,208,341 | 32.20 |
| 2/05/2025 | 32.33 | 32.67 | 32.26 | 32.63 | 2,276,690 | 32.63 |
| 2/04/2025 | 31.97 | 32.45 | 31.97 | 32.38 | 2,124,840 | 32.38 |
| 2/03/2025 | 31.56 | 32.14 | 31.51 | 31.95 | 2,862,119 | 31.95 |
| 1/31/2025 | 32.28 | 32.53 | 31.96 | 32.15 | 3,088,159 | 32.15 |
| 1/30/2025 | 32.42 | 32.69 | 31.91 | 32.13 | 4,996,405 | 32.13 |
| 1/29/2025 | 32.68 | 32.68 | 32.02 | 32.40 | 3,605,521 | 32.40 |
| 1/28/2025 | 32.02 | 33.33 | 31.88 | 32.68 | 4,015,933 | 32.68 |
| 1/27/2025 | 31.10 | 32.33 | 31.00 | 32.00 | 2,930,535 | 32.00 |
| 1/24/2025 | 31.19 | 31.61 | 31.14 | 31.48 | 2,643,504 | 31.48 |
| 1/23/2025 | 31.17 | 31.31 | 31.00 | 31.12 | 2,175,623 | 31.12 |
| 1/22/2025 | 31.01 | 31.30 | 31.00 | 31.19 | 2,473,588 | 31.19 |
| 1/21/2025 | 30.71 | 31.13 | 30.67 | 31.11 | 2,662,161 | 31.11 |
| 1/17/2025 | 30.74 | 30.74 | 30.38 | 30.59 | 1,432,168 | 30.59 |
| 1/16/2025 | 30.38 | 30.68 | 30.36 | 30.42 | 1,579,483 | 30.42 |
| 1/15/2025 | 30.55 | 30.56 | 30.24 | 30.40 | 2,176,101 | 30.40 |
| 1/14/2025 | 29.73 | 30.10 | 29.62 | 30.09 | 2,720,369 | 30.09 |
| 1/13/2025 | 29.28 | 29.72 | 29.01 | 29.61 | 1,849,056 | 29.61 |
| 1/10/2025 | 29.41 | 29.77 | 29.38 | 29.41 | 1,989,445 | 29.41 |
| 1/08/2025 | 29.39 | 29.84 | 29.29 | 29.74 | 2,146,147 | 29.74 |
| 1/07/2025 | 30.09 | 30.21 | 29.35 | 29.58 | 4,653,386 | 29.58 |
| 1/06/2025 | 30.09 | 30.32 | 29.98 | 30.07 | 3,762,780 | 30.07 |
| 1/03/2025 | 29.61 | 30.01 | 29.61 | 30.00 | 2,036,773 | 30.00 |
| 1/02/2025 | 30.35 | 30.35 | 29.40 | 29.56 | 3,291,365 | 29.56 |
| 12/31/2024 | 30.25 | 0.00 | 30.25 | 30.04 | 0 | 30.04 |
| 12/30/2024 | 30.17 | 30.55 | 30.01 | 30.25 | 2,823,164 | 30.25 |
| 12/27/2024 | 30.73 | 30.86 | 30.25 | 30.52 | 1,998,303 | 30.52 |
| 12/26/2024 | 30.72 | 30.90 | 30.57 | 30.75 | 1,939,188 | 30.75 |
| 12/24/2024 | 30.42 | 30.80 | 30.32 | 30.76 | 1,290,355 | 30.76 |
| 12/23/2024 | 30.25 | 30.63 | 30.03 | 30.41 | 2,237,409 | 30.41 |
| 12/20/2024 | 29.65 | 30.56 | 29.55 | 30.25 | 10,038,111 | 30.25 |
| 12/19/2024 | 29.83 | 30.21 | 29.75 | 29.84 | 2,263,823 | 29.84 |
| 12/18/2024 | 30.73 | 30.87 | 29.32 | 29.34 | 4,245,260 | 29.34 |
| 12/17/2024 | 30.63 | 30.99 | 30.40 | 30.80 | 3,063,763 | 30.80 |
| 12/16/2024 | 29.62 | 30.81 | 29.62 | 30.45 | 3,728,096 | 30.45 |
| 12/13/2024 | 30.40 | 30.70 | 29.70 | 29.77 | 3,832,586 | 29.77 |
| 12/12/2024 | 29.84 | 30.52 | 29.80 | 30.45 | 4,054,358 | 30.45 |
| 12/11/2024 | 29.81 | 30.20 | 29.12 | 30.04 | 4,446,391 | 30.04 |
| 12/10/2024 | 28.79 | 29.16 | 28.48 | 28.55 | 2,739,369 | 28.55 |
| 12/09/2024 | 29.00 | 29.49 | 28.84 | 28.87 | 2,142,717 | 28.87 |
| 12/06/2024 | 28.99 | 29.13 | 28.75 | 29.06 | 2,087,614 | 29.06 |