Dropbox Inc (DBX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 28.63 | 29.07 | 28.57 | 29.00 | +0.83% | 3,044,638 |
| 2025-10-30 | 28.40 | 28.96 | 28.14 | 28.76 | +1.27% | 3,399,761 |
| 2025-10-29 | 29.23 | 29.25 | 28.31 | 28.40 | -3.04% | 3,977,699 |
| 2025-10-28 | 29.23 | 29.31 | 28.98 | 29.29 | +0.62% | 1,886,195 |
| 2025-10-27 | 29.51 | 29.68 | 29.09 | 29.11 | -0.85% | 2,389,092 |
| 2025-10-24 | 29.55 | 29.72 | 29.20 | 29.36 | +0.03% | 2,480,424 |
| 2025-10-23 | 29.36 | 29.52 | 29.17 | 29.35 | +0.27% | 2,921,055 |
| 2025-10-22 | 29.79 | 29.89 | 29.20 | 29.27 | -1.84% | 3,015,247 |
| 2025-10-21 | 29.28 | 29.90 | 29.04 | 29.82 | +1.81% | 2,267,984 |
| 2025-10-20 | 29.09 | 29.39 | 28.73 | 29.29 | +0.64% | 2,390,028 |
| 2025-10-17 | 28.35 | 29.18 | 28.26 | 29.11 | +2.55% | 2,591,741 |
| 2025-10-16 | 29.00 | 29.25 | 28.24 | 28.38 | -1.97% | 3,110,038 |
| 2025-10-15 | 28.62 | 29.00 | 28.53 | 28.95 | +1.94% | 2,749,443 |
| 2025-10-14 | 28.35 | 28.72 | 28.28 | 28.40 | -0.91% | 2,362,183 |
| 2025-10-13 | 28.30 | 28.71 | 27.74 | 28.66 | +1.85% | 2,735,151 |
| 2025-10-10 | 29.09 | 29.16 | 28.05 | 28.14 | -3.53% | 3,280,879 |
| 2025-10-09 | 29.55 | 29.57 | 29.16 | 29.17 | -1.32% | 1,736,111 |
| 2025-10-08 | 29.22 | 29.63 | 29.03 | 29.56 | +1.55% | 2,065,180 |
| 2025-10-07 | 29.48 | 29.63 | 28.87 | 29.11 | -0.78% | 2,361,371 |
| 2025-10-06 | 29.42 | 29.60 | 28.90 | 29.34 | -0.24% | 3,355,698 |
| 2025-10-03 | 29.72 | 30.24 | 29.39 | 29.41 | -1.47% | 2,461,201 |
| 2025-10-02 | 29.50 | 29.89 | 29.21 | 29.85 | +1.12% | 2,554,834 |
| 2025-10-01 | 30.05 | 30.34 | 29.13 | 29.52 | -2.28% | 4,495,900 |
| 2025-09-30 | 30.71 | 30.82 | 30.16 | 30.21 | -1.44% | 2,920,523 |
| 2025-09-29 | 31.50 | 31.66 | 30.64 | 30.65 | -2.47% | 3,696,374 |
| 2025-09-26 | 31.22 | 31.51 | 31.02 | 31.43 | +0.59% | 2,802,629 |
| 2025-09-25 | 31.31 | 31.33 | 30.81 | 31.24 | -0.38% | 2,103,162 |
| 2025-09-24 | 30.99 | 31.38 | 30.75 | 31.36 | +1.95% | 2,421,301 |
| 2025-09-23 | 30.93 | 31.09 | 30.66 | 30.76 | -0.49% | 2,875,878 |
| 2025-09-22 | 30.61 | 31.00 | 30.38 | 30.91 | +0.98% | 2,771,590 |
| 2025-09-19 | 30.77 | 30.95 | 30.27 | 30.61 | -0.58% | 10,259,110 |
| 2025-09-18 | 31.21 | 31.57 | 30.65 | 30.79 | -2.81% | 6,476,678 |
| 2025-09-17 | 32.37 | 32.40 | 31.29 | 31.68 | -1.52% | 4,738,361 |
| 2025-09-16 | 31.87 | 32.24 | 31.63 | 32.17 | +0.94% | 3,189,339 |
| 2025-09-15 | 30.87 | 31.91 | 30.86 | 31.87 | +3.11% | 3,306,502 |
| 2025-09-12 | 30.92 | 31.24 | 30.78 | 30.91 | +0.00% | 2,280,728 |
| 2025-09-11 | 30.78 | 31.00 | 30.51 | 30.91 | +0.65% | 2,448,506 |
| 2025-09-10 | 31.09 | 31.29 | 30.68 | 30.71 | -1.57% | 3,877,296 |
| 2025-09-09 | 30.65 | 31.29 | 30.34 | 31.20 | +2.83% | 4,098,100 |
| 2025-09-08 | 29.83 | 30.42 | 29.68 | 30.34 | +1.57% | 3,462,832 |
| 2025-09-05 | 29.43 | 29.90 | 29.33 | 29.87 | +1.50% | 2,144,774 |
| 2025-09-04 | 28.92 | 29.46 | 28.53 | 29.43 | +1.59% | 3,054,073 |
| 2025-09-03 | 28.48 | 28.99 | 28.35 | 28.97 | +1.72% | 2,117,270 |
| 2025-09-02 | 28.64 | 28.93 | 28.27 | 28.48 | -2.00% | 2,964,231 |
| 2025-08-29 | 29.01 | 29.20 | 28.85 | 29.06 | +0.47% | 2,596,204 |
| 2025-08-28 | 28.89 | 29.01 | 28.53 | 28.93 | +0.36% | 3,124,738 |
| 2025-08-27 | 28.40 | 28.84 | 28.40 | 28.82 | +2.05% | 2,865,763 |
| 2025-08-26 | 28.45 | 28.63 | 28.15 | 28.24 | -0.86% | 4,756,484 |
| 2025-08-25 | 28.77 | 28.81 | 28.48 | 28.48 | -1.16% | 2,064,385 |
| 2025-08-22 | 28.49 | 28.91 | 28.31 | 28.82 | +1.77% | 2,372,209 |
| 2025-08-21 | 28.21 | 28.41 | 28.05 | 28.32 | -0.35% | 2,146,792 |
| 2025-08-20 | 28.26 | 28.76 | 28.24 | 28.42 | +0.46% | 3,780,961 |
| 2025-08-19 | 27.90 | 28.42 | 27.83 | 28.29 | +1.40% | 4,018,810 |
| 2025-08-18 | 27.61 | 27.91 | 27.01 | 27.90 | +0.29% | 5,761,865 |
| 2025-08-15 | 27.85 | 28.19 | 27.75 | 27.82 | +0.32% | 3,517,305 |
| 2025-08-14 | 27.95 | 28.11 | 27.70 | 27.73 | -1.42% | 2,633,012 |
| 2025-08-13 | 27.44 | 28.15 | 27.31 | 28.13 | +2.93% | 3,898,663 |
| 2025-08-12 | 26.88 | 27.39 | 26.75 | 27.33 | +1.71% | 2,512,522 |
| 2025-08-11 | 26.91 | 27.44 | 26.73 | 26.87 | -0.15% | 3,804,856 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+7.33%). Worst month: Feb (-15.41%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Dropbox Inc's (DBX) latest close?
34.81 on 2026-08-07, from the Closelook data lake's daily price record.
What is DBX's 52-week high and low?
35.72 high and 21.70 low over the trailing 52 weeks, as of 2026-08-07.
What is Dropbox Inc's strongest and weakest month historically?
Historically, DBX's strongest calendar month has been Aug (average +7.33%) 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 965 daily bars in the Closelook data lake.