Dropbox Inc (DBX) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +2.9% vs the 50-day and +25% vs the 200-day average, 5.1% below the 52-week high and +67.1% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Dropbox Inc trades 2.9% above its 50-day and 25.0% above its 200-day moving average. (as of 2026-10-30)

Dropbox provides a content collaboration platform that lets individuals, families, teams and organisations store, sync and share files, free or through paid subscription tiers with added features. Customers span professional services, technology, media, education, industrial, retail and financial sectors.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the DBX overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	36.44	36.62	35.85	36.25	-0.14%	2,358,811
2026-10-29	36.14	36.30	35.49	36.30	-0.58%	2,552,700
2026-10-28	36.38	37.19	36.11	36.51	-1.14%	3,145,800
2026-10-27	37.65	37.95	36.49	36.93	-2.12%	3,946,600
2026-10-26	37.80	38.22	37.02	37.73	-0.26%	2,985,200
2026-10-23	37.33	37.87	37.01	37.83	+0.93%	3,106,200
2026-10-22	36.84	37.84	36.68	37.48	+2.43%	2,992,300
2026-10-21	36.59	36.90	36.31	36.59	+0.63%	3,049,400
2026-10-20	36.08	36.60	35.86	36.36	+1.17%	2,730,300
2026-10-19	34.66	36.07	34.66	35.94	+1.04%	2,154,300
2026-10-16	36.80	37.02	35.11	35.57	-2.65%	2,325,900
2026-10-15	35.79	36.78	35.79	36.54	+2.58%	2,534,600
2026-10-14	35.51	35.81	35.03	35.62	+0.06%	2,365,000
2026-10-13	35.01	35.80	35.01	35.60	+2.09%	3,157,849
2026-10-12	34.61	35.21	34.53	34.87	+1.48%	2,946,499
2026-10-09	34.29	34.69	34.15	34.36	+0.64%	2,767,500
2026-10-08	32.97	34.23	32.97	34.14	+3.20%	3,061,600
2026-10-07	33.73	34.00	32.94	33.08	-1.93%	2,805,200
2026-10-06	34.36	34.68	33.26	33.73	-1.86%	3,296,000
2026-10-05	33.98	34.62	33.79	34.37	+1.39%	4,081,800
2026-10-02	34.10	34.38	33.74	33.90	-0.53%	2,634,600
2026-10-01	34.13	34.45	33.19	34.08	+0.68%	4,821,600
2026-09-30	32.44	34.33	32.44	33.85	+3.52%	5,560,200
2026-09-29	31.87	32.72	31.44	32.70	+2.44%	4,328,600
2026-09-28	31.71	32.00	31.11	31.92	-1.24%	5,559,800
2026-09-25	32.66	32.81	32.20	32.32	-1.04%	4,044,000
2026-09-24	33.08	33.77	32.42	32.66	-4.56%	6,632,600
2026-09-23	33.92	34.30	33.30	34.22	+0.94%	5,116,000
2026-09-22	36.46	36.56	33.13	33.90	-5.86%	10,202,500
2026-09-21	36.34	36.66	35.72	36.01	-1.29%	3,815,300
2026-09-18	37.65	37.65	36.35	36.48	-3.00%	8,589,100
2026-09-17	37.64	38.01	37.08	37.61	-0.34%	4,137,500
2026-09-16	37.13	38.13	36.96	37.74	+0.29%	3,951,200
2026-09-15	36.70	38.17	36.69	37.63	+0.86%	4,287,900
2026-09-14	36.10	37.39	36.10	37.31	+4.92%	4,240,300
2026-09-11	35.23	35.85	34.89	35.56	+1.46%	3,981,400
2026-09-10	34.58	35.30	34.15	35.05	+1.33%	5,520,000
2026-09-09	33.84	34.61	33.61	34.59	+2.31%	4,083,600
2026-09-08	34.44	34.48	33.49	33.81	-2.93%	3,259,700
2026-09-04	35.10	35.24	34.32	34.83	-2.44%	2,722,400
2026-09-03	35.05	35.95	34.91	35.70	+3.48%	3,401,500
2026-09-02	34.05	34.73	33.78	34.50	+0.70%	3,458,900
2026-09-01	34.93	35.34	34.15	34.26	-2.64%	3,870,700
2026-08-31	35.61	35.95	35.09	35.19	-1.43%	5,709,700
2026-08-28	35.88	36.37	35.63	35.70	-0.50%	3,065,200
2026-08-27	35.14	35.99	34.76	35.88	+3.10%	4,194,000
2026-08-26	34.40	35.26	34.24	34.80	+0.06%	3,271,600
2026-08-25	34.60	34.82	34.20	34.78	-0.29%	2,465,373
2026-08-24	34.56	34.98	34.45	34.88	+1.19%	2,415,595
2026-08-21	34.00	34.55	33.57	34.47	+1.38%	2,041,400
2026-08-20	34.01	34.32	33.76	34.00	+0.03%	1,789,000
2026-08-19	33.89	34.65	33.84	33.99	+0.35%	2,883,500
2026-08-18	33.44	34.56	33.31	33.87	+1.47%	4,117,600
2026-08-17	34.02	34.02	33.29	33.38	-3.02%	2,832,400
2026-08-14	36.22	36.30	34.30	34.42	-4.20%	3,250,700
2026-08-13	33.70	35.97	33.63	35.93	+6.84%	5,303,700
2026-08-12	33.11	33.89	33.02	33.63	-1.32%	7,153,400
2026-08-11	34.14	34.90	33.99	34.08	-1.47%	4,441,972
2026-08-10	34.33	34.77	33.48	34.59	-0.63%	5,082,743
2026-08-07	35.24	35.72	33.92	34.81	+0.78%	9,232,100
2026-08-06	34.54	34.94	34.05	34.54	-1.31%	4,548,000
2026-08-05	34.51	35.17	34.04	35.00	+1.42%	4,081,800
2026-08-04	32.47	34.54	32.10	34.51	+4.42%	5,155,300
2026-08-03	33.05	33.67	32.97	33.05	+1.50%	3,189,600
2026-07-31	31.61	32.81	31.54	32.56	+1.40%	3,750,700
2026-07-30	32.66	32.84	31.28	32.11	-3.66%	4,354,900
2026-07-29	32.38	33.54	32.26	33.33	+3.96%	3,886,100
2026-07-28	30.95	32.18	30.84	32.06	+4.98%	5,851,800
2026-07-27	29.60	30.86	29.50	30.54	+4.62%	5,729,400
2026-07-24	28.75	29.44	28.59	29.19	+2.67%	3,045,000
2026-07-23	28.74	28.83	27.89	28.43	-0.91%	3,252,300
2026-07-22	29.41	29.42	28.39	28.69	-2.48%	3,528,300
2026-07-21	30.10	30.63	29.38	29.42	-3.64%	3,535,400
2026-07-20	30.46	30.64	29.98	30.53	-0.29%	2,553,200
2026-07-17	30.50	30.94	30.36	30.62	+0.56%	3,405,500
2026-07-16	30.70	30.90	30.29	30.45	+0.33%	3,503,600
2026-07-15	30.13	31.09	30.05	30.35	+1.27%	3,167,900
2026-07-14	28.60	30.11	28.56	29.97	+1.32%	4,079,500
2026-07-13	29.55	29.84	29.34	29.58	+1.34%	4,279,300
2026-07-10	29.79	29.89	28.99	29.19	-0.75%	2,743,100
2026-07-09	28.28	29.43	27.90	29.41	+2.01%	2,227,700
2026-07-08	28.77	29.12	28.61	28.83	-0.07%	3,547,500
2026-07-07	29.00	29.63	28.80	28.85	+1.19%	3,898,700
2026-07-06	28.36	28.55	27.78	28.51	-0.18%	2,701,400
2026-07-02	28.32	28.91	28.19	28.56	+0.53%	3,609,400
2026-07-01	27.66	28.73	27.64	28.41	+3.42%	3,810,000
2026-06-30	27.11	27.64	27.09	27.47	+0.26%	2,597,400
2026-06-29	26.96	27.71	26.75	27.40	+2.85%	3,236,600
2026-06-26	25.14	26.68	25.14	26.64	+6.22%	5,701,200
2026-06-25	25.99	26.11	25.05	25.08	-4.75%	3,428,600
2026-06-24	26.47	26.87	26.30	26.33	-0.87%	3,110,900
2026-06-23	26.14	26.83	25.94	26.56	+2.95%	3,278,400
2026-06-22	25.97	26.31	25.47	25.80	-0.65%	4,928,800
2026-06-18	26.07	26.33	25.82	25.97	-1.67%	10,621,100
2026-06-17	26.95	27.29	26.34	26.41	-3.26%	5,028,200
2026-06-16	27.27	27.65	26.98	27.30	+0.26%	2,759,400
2026-06-15	26.90	27.34	26.80	27.23	+0.52%	3,720,600
2026-06-12	26.94	27.20	26.45	27.09	+0.41%	2,893,600
2026-06-11	27.14	27.71	26.91	26.98	-2.42%	3,994,400
2026-06-10	27.10	28.07	26.74	27.65	+0.80%	3,971,000
2026-06-09	27.17	27.55	26.85	27.43	+0.48%	4,673,700
2026-06-08	27.39	27.47	27.00	27.30	-0.80%	3,417,300
2026-06-05	27.27	27.74	26.93	27.52	+1.18%	2,901,000
2026-06-04	27.77	28.01	27.14	27.20	-1.41%	2,257,800
2026-06-03	27.85	28.09	27.54	27.59	-2.02%	3,534,200
2026-06-02	28.11	28.54	27.77	28.16	-2.59%	4,232,700
2026-06-01	27.52	28.94	27.18	28.91	+7.55%	5,645,400
2026-05-29	26.43	27.17	26.00	26.88	+2.63%	6,040,000
2026-05-28	26.09	26.44	25.90	26.19	+0.85%	3,262,800
2026-05-27	26.25	26.76	25.85	25.97	-1.96%	4,607,600
2026-05-26	26.70	27.43	26.43	26.49	-3.43%	4,479,800
2026-05-22	27.27	28.02	27.26	27.43	+0.66%	2,273,900
2026-05-21	27.26	27.46	26.87	27.25	-1.12%	2,636,200
2026-05-20	26.99	27.61	26.59	27.56	+0.11%	2,816,200
2026-05-19	27.88	28.32	27.44	27.53	-1.61%	4,028,500
2026-05-18	26.42	28.05	26.33	27.98	+4.33%	6,110,200
2026-05-15	26.50	26.86	26.07	26.82	+2.37%	3,146,700
2026-05-14	26.30	26.50	25.72	26.20	+0.00%	3,518,000
2026-05-13	25.60	26.29	25.48	26.20	+1.51%	4,148,000
2026-05-12	26.66	26.73	25.74	25.81	-2.57%	3,814,500
2026-05-11	28.20	28.61	25.77	26.49	-8.34%	8,629,400
2026-05-08	27.43	29.10	26.71	28.90	+15.00%	10,098,400
2026-05-07	25.22	25.48	25.06	25.13	+1.78%	4,404,300
2026-05-06	25.03	25.20	24.57	24.69	-2.83%	4,133,100
2026-05-05	25.07	25.50	24.85	25.41	+1.32%	3,313,700
2026-05-04	24.92	25.64	24.84	25.08	+0.60%	3,548,800
2026-05-01	24.74	25.04	24.17	24.93	+2.63%	3,173,200
2026-04-30	23.95	24.39	23.67	24.29	-0.08%	3,026,200
2026-04-29	23.98	24.54	23.73	24.31	+1.33%	3,499,800
2026-04-28	24.38	24.62	23.84	23.99	+0.33%	3,166,800
2026-04-27	23.84	24.41	23.73	23.91	-0.46%	2,848,300
2026-04-24	23.83	24.11	23.61	24.02	+0.50%	2,341,500
2026-04-23	24.20	24.41	23.49	23.90	-3.20%	3,649,000
2026-04-22	24.48	24.93	24.43	24.69	+0.41%	2,393,500
2026-04-21	24.47	24.92	24.30	24.59	+0.94%	3,162,700
2026-04-20	24.25	24.62	24.11	24.36	+0.37%	2,894,100
2026-04-17	24.46	24.59	24.06	24.27	+0.71%	3,243,500
2026-04-16	23.94	24.34	23.82	24.10	+1.73%	3,510,300
2026-04-15	23.05	23.96	22.72	23.69	+4.36%	3,289,000
2026-04-14	22.74	23.14	22.53	22.70	-0.04%	3,095,200
2026-04-13	22.19	22.73	22.00	22.71	+2.95%	3,909,400
2026-04-10	22.14	22.32	21.70	22.06	-0.76%	4,715,900
2026-04-09	22.62	22.64	21.79	22.23	-2.07%	4,840,900
2026-04-08	23.84	24.08	22.68	22.70	-3.81%	3,887,100
2026-04-07	23.76	24.04	23.59	23.60	-0.63%	2,343,600
2026-04-06	23.30	23.78	23.30	23.75	+1.50%	2,801,900
2026-04-02	23.23	23.56	22.83	23.40	+1.43%	2,843,600
2026-04-01	22.58	23.08	22.39	23.07	+1.54%	3,758,600
2026-03-31	22.52	23.00	22.32	22.72	+0.71%	2,393,800
2026-03-30	22.15	22.85	22.15	22.56	+1.85%	2,919,700
2026-03-27	22.43	22.68	22.00	22.15	-2.72%	2,999,200
2026-03-26	22.43	23.07	22.43	22.77	+0.31%	3,101,200
2026-03-25	23.31	23.68	22.51	22.70	-1.82%	3,724,700
2026-03-24	24.33	24.33	23.00	23.12	-5.32%	3,943,600
2026-03-23	24.96	25.17	24.29	24.42	-2.40%	3,816,200
2026-03-20	25.04	25.24	24.69	25.02	-0.60%	5,050,100
2026-03-19	24.56	25.77	24.56	25.17	+0.44%	2,663,500
2026-03-18	25.32	25.50	25.00	25.06	-1.88%	3,132,800
2026-03-17	25.46	25.95	25.46	25.54	+0.00%	3,949,200
2026-03-16	25.76	26.01	25.29	25.54	-0.82%	3,301,100
2026-03-13	25.95	26.15	25.52	25.75	-0.62%	2,538,700
2026-03-12	25.85	26.19	25.71	25.91	+0.15%	2,051,500
2026-03-11	26.48	26.66	25.49	25.87	-2.01%	3,055,200
2026-03-10	26.74	26.86	25.98	26.40	-1.27%	3,192,194
2026-03-09	26.72	26.94	26.30	26.74	-0.19%	3,138,135
2026-03-06	26.34	26.80	25.99	26.79	+1.55%	3,483,000
2026-03-05	25.77	26.75	25.77	26.38	+0.80%	5,859,200
2026-03-04	25.85	26.28	25.82	26.17	+0.00%	2,905,600
2026-03-03	24.87	26.23	24.77	26.17	+4.85%	5,998,300
2026-03-02	24.59	25.16	24.55	24.96	-0.12%	4,154,200
2026-02-27	24.51	25.03	24.37	24.99	+0.60%	6,007,700
2026-02-26	24.58	25.30	24.33	24.84	+1.68%	5,750,700
2026-02-25	24.15	24.54	23.90	24.43	+0.62%	3,481,500
2026-02-24	24.50	25.47	24.00	24.28	-0.90%	6,319,500
2026-02-23	24.99	25.24	23.99	24.50	-3.85%	7,967,400
2026-02-20	24.08	25.55	23.68	25.48	+3.03%	7,343,700
2026-02-19	24.64	24.93	24.38	24.73	+0.20%	6,557,700
2026-02-18	24.49	24.84	24.27	24.68	+0.82%	3,585,100
2026-02-17	24.56	24.70	24.15	24.48	-0.20%	5,128,900
2026-02-13	24.33	24.77	24.30	24.53	+0.95%	3,545,623
2026-02-12	24.43	24.71	23.63	24.30	-0.45%	4,677,934
2026-02-11	25.02	25.20	24.16	24.41	-2.28%	4,386,159
2026-02-10	24.86	25.29	24.82	24.98	+0.40%	2,951,336
2026-02-09	24.93	25.10	24.60	24.88	-0.48%	4,029,637
2026-02-06	24.69	25.23	24.52	25.00	+2.29%	4,739,599
2026-02-05	25.13	25.51	24.42	24.44	-2.67%	6,027,538
2026-02-04	24.93	25.36	24.80	25.11	+0.00%	6,728,468
2026-02-03	25.20	25.27	24.41	25.11	-2.14%	7,816,103
2026-02-02	25.45	25.91	25.31	25.66	+0.71%	4,202,877
2026-01-30	25.79	25.84	25.46	25.48	-1.36%	3,808,093
2026-01-29	26.00	26.25	25.59	25.83	-1.52%	6,451,396
2026-01-28	26.57	26.66	26.18	26.23	-1.13%	3,403,323
2026-01-27	26.66	26.74	26.20	26.53	-0.19%	3,056,668
2026-01-26	26.45	26.81	26.42	26.58	+1.06%	3,015,687
2026-01-23	26.26	26.61	26.20	26.30	+0.23%	2,298,352
2026-01-22	26.19	26.36	26.00	26.24	+0.73%	3,559,285
2026-01-21	25.55	26.15	25.47	26.05	+2.20%	3,546,554
2026-01-20	25.71	26.18	25.42	25.49	-2.45%	3,676,632
2026-01-16	26.50	26.59	26.12	26.13	-1.43%	3,262,389
2026-01-15	26.84	26.95	26.48	26.51	-1.23%	3,226,235
2026-01-14	26.73	27.00	26.65	26.84	+0.34%	3,066,104
2026-01-13	27.33	27.33	26.21	26.75	-2.12%	4,421,094
2026-01-12	27.33	27.57	27.13	27.33	+0.18%	2,083,458
2026-01-09	27.50	27.64	27.00	27.28	-0.66%	2,783,537
2026-01-08	27.29	27.48	27.01	27.46	+0.59%	2,870,286
2026-01-07	27.06	27.41	26.94	27.30	+1.15%	4,164,326
2026-01-06	26.84	27.18	26.79	26.99	+0.11%	2,812,965
2026-01-05	26.88	27.19	26.87	26.96	+0.11%	2,839,606
2026-01-02	27.64	27.66	26.23	26.93	-3.13%	5,213,339
2025-12-31	27.60	27.93	27.55	27.80	+0.51%	3,224,807
2025-12-30	27.91	28.02	27.61	27.66	-1.07%	3,440,437
2025-12-29	27.88	28.05	27.80	27.96	-0.14%	3,439,287
2025-12-26	28.08	28.27	27.78	28.00	-0.36%	3,014,517
2025-12-24	28.05	28.20	27.93	28.10	-0.18%	2,564,759
2025-12-23	28.49	28.75	27.98	28.15	-1.19%	3,673,778
2025-12-22	28.85	29.03	28.46	28.49	-0.70%	2,947,898
2025-12-19	28.52	28.90	28.48	28.69	+0.91%	7,585,837
2025-12-18	28.73	29.03	28.36	28.43	-1.04%	4,486,978
2025-12-17	28.67	29.50	28.59	28.73	+0.49%	4,829,341
2025-12-16	27.66	28.77	27.57	28.59	+2.62%	3,132,723
2025-12-15	28.35	28.39	27.77	27.86	-1.62%	3,468,915
2025-12-12	27.62	28.50	27.52	28.32	+2.53%	5,268,112
2025-12-11	27.12	28.03	27.12	27.62	+1.54%	4,246,521
2025-12-10	29.14	29.40	26.83	27.20	-7.55%	9,048,485
2025-12-09	28.91	29.52	28.84	29.42	+1.66%	2,456,439
2025-12-08	29.39	29.42	28.73	28.94	-1.36%	3,594,569
2025-12-05	29.68	30.02	29.31	29.34	-1.48%	2,397,493
2025-12-04	30.03	30.14	29.61	29.78	-0.53%	2,261,546
2025-12-03	29.47	30.02	29.44	29.94	+0.77%	2,795,562
2025-12-02	29.52	29.95	29.41	29.71	+1.33%	2,921,130
2025-12-01	29.57	29.82	29.25	29.32	-1.87%	3,077,040
2025-11-28	29.64	29.91	29.63	29.88	+0.71%	1,388,410
2025-11-26	29.84	29.99	29.60	29.67	-0.57%	2,072,798
2025-11-25	29.73	30.27	29.71	29.84	-0.13%	1,952,254
2025-11-24	29.57	30.09	29.28	29.88	+0.74%	4,323,498
2025-11-21	28.88	29.86	28.74	29.66	+2.81%	4,252,880
2025-11-20	29.43	29.54	28.71	28.85	-1.16%	3,160,271
2025-11-19	29.49	29.69	29.13	29.19	-0.95%	3,447,449
2025-11-18	29.52	29.68	28.38	29.47	-0.77%	5,526,736
2025-11-17	30.51	30.59	29.49	29.70	-2.17%	3,524,320
2025-11-14	30.02	30.50	29.98	30.36	-0.13%	3,657,756
2025-11-13	30.75	30.99	30.34	30.40	-1.43%	2,437,812
2025-11-12	31.19	31.39	30.69	30.84	-0.85%	2,622,497
2025-11-11	30.58	31.36	30.47	31.11	+1.82%	4,107,029
2025-11-10	31.20	31.56	30.45	30.55	-1.04%	5,212,014
2025-11-07	30.95	32.00	29.16	30.87	+7.67%	9,067,906
2025-11-06	29.08	29.27	28.61	28.67	-1.58%	4,854,173
2025-11-05	29.17	29.34	28.93	29.13	+0.55%	2,421,815
2025-11-04	29.46	29.55	28.73	28.97	-2.46%	4,284,974
2025-11-03	29.03	29.79	28.96	29.70	+2.41%	4,445,698

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+7.11%). Worst month: Feb (-15.41%). Based on 5 years of daily data (2022–2026).

Jan+3.95%
Feb-15.41%
Mar+0.01%
Apr+0.22%
May+4.23%
Jun+2.28%
Jul+5.02%
Aug+7.11%
Sep+2.14%
Oct+0.01%
Nov+5.85%
Dec-0.66%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Dropbox Inc's (DBX) latest close?

36.25 on 2026-10-30, from the Closelook data lake's daily price record.

What is DBX's 52-week high and low?

38.22 high and 21.70 low over the trailing 52 weeks, as of 2026-10-30.

What is Dropbox Inc's strongest and weakest month historically?

Historically, DBX's strongest calendar month has been Aug (average +7.11%) and its weakest Feb (average -15.41%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on DBX?

Uptrend stack intact: Trades +2.9% vs the 50-day and +25% vs the 200-day average, 5.1% below the 52-week high and +67.1% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is DBX above its 50-day and 200-day moving averages?

Dropbox Inc trades 2.9% above its 50-day and 25.0% above its 200-day moving average (1.3% above its 20-day). As of 2026-10-30.