Dark

DBX
Dropbox, Inc. Class A
stock NASDAQ

Market Open

Aug 6, 2026 10:07:02 AM EDT

34.59USD-1.200%(-0.42)271,646

34.58Bid 34.61Ask 0.03Spread

Pre-market

Aug 6, 2026 9:27:50 AM EDT

34.21USD-2.285%(-0.80)1,039

After-hours

Aug 5, 2026 4:28:30 PM EDT

34.30USD-2.014%(-0.71)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	34.5500	34.9400	34.3700	34.5900	-1.171%	271,646	0.000%
2026-08-05	34.5100	35.1700	34.0400	35.0000	+1.420%	4,082,141	-1.171%
2026-08-04	32.4700	34.5400	32.1000	34.5100	+4.418%	5,155,561	+0.232%
2026-08-03	33.0500	33.6700	32.9700	33.0500	+1.505%	3,188,750	+4.660%
2026-07-31	31.6100	32.8100	31.5400	32.5600	+1.401%	3,750,681	+6.235%
2026-07-30	32.6600	32.8450	31.2800	32.1100	-3.660%	4,354,888	+7.723%
2026-07-29	32.3800	33.5400	32.2600	33.3300	+3.961%	3,886,196	+3.780%
2026-07-28	30.9500	32.1800	30.8400	32.0600	+4.977%	5,852,885	+7.891%
2026-07-27	29.6000	30.8600	29.5000	30.5400	+4.625%	5,729,441	+13.261%
2026-07-24	28.7500	29.4400	28.5900	29.1900	+2.673%	3,044,993	+18.499%
2026-07-23	28.7400	28.8300	27.8850	28.4300	-0.906%	3,252,276	+21.667%
2026-07-22	29.4100	29.4200	28.3850	28.6900	-2.481%	3,528,271	+20.565%
2026-07-21	30.1000	30.6300	29.3800	29.4200	-3.636%	3,535,411	+17.573%
2026-07-20	30.4600	30.6400	29.9800	30.5300	-0.294%	2,553,188	+13.298%
2026-07-17	30.5000	30.9400	30.3600	30.6200	+0.558%	3,405,682	+12.965%
2026-07-16	30.7000	30.9000	30.2850	30.4500	+0.329%	3,503,612	+13.596%
2026-07-15	30.1300	31.0900	30.0500	30.3500	+1.268%	3,167,879	+13.970%
2026-07-14	28.6000	30.1100	28.5600	29.9700	+1.318%	3,897,804	+15.415%
2026-07-13	29.5500	29.8400	29.3400	29.5800	+1.336%	4,279,549	+16.937%
2026-07-10	29.7900	29.8900	28.9900	29.1900	-0.748%	2,743,131	+18.499%
2026-07-09	28.2800	29.4250	27.9000	29.4100	+2.012%	2,227,768	+17.613%
2026-07-08	28.7700	29.1200	28.6100	28.8300	-0.069%	3,547,459	+19.979%
2026-07-07	29.0000	29.6300	28.8000	28.8500	+1.193%	3,898,671	+19.896%
2026-07-06	28.3600	28.5500	27.7800	28.5100	-0.175%	2,701,424	+21.326%
2026-07-02	28.3200	28.9050	28.1900	28.5600	+0.528%	3,609,383	+21.113%
2026-07-01	27.6600	28.7300	27.6450	28.4100	+3.422%	3,808,272	+21.753%
2026-06-30	27.1100	27.6400	27.0850	27.4700	+0.255%	2,597,399	+25.919%
2026-06-29	26.9600	27.7100	26.7506	27.4000	+2.853%	3,236,569	+26.241%
2026-06-26	25.1400	26.6850	25.1400	26.6400	+6.220%	5,701,229	+29.842%
2026-06-25	25.9900	26.1100	25.0550	25.0800	-4.747%	3,428,641	+37.919%
2026-06-24	26.4700	26.8700	26.3000	26.3300	-0.866%	3,110,893	+31.371%
2026-06-23	26.1450	26.8300	25.9400	26.5600	+2.946%	3,278,566	+30.233%
2026-06-22	25.9700	26.3100	25.4700	25.8000	-0.655%	4,928,768	+34.070%
2026-06-18	26.0720	26.3300	25.8150	25.9700	-1.666%	10,621,178	+33.192%
2026-06-17	26.9500	27.2850	26.3400	26.4100	-3.260%	5,028,169	+30.973%
2026-06-16	27.2700	27.6500	26.9800	27.3000	+0.257%	2,759,401	+26.703%
2026-06-15	26.9000	27.3400	26.8000	27.2300	+0.517%	3,720,574	+27.029%
2026-06-12	26.9400	27.2000	26.4450	27.0900	+0.408%	2,893,688	+27.685%
2026-06-11	27.1420	27.7100	26.9100	26.9800	-2.423%	3,994,460	+28.206%
2026-06-10	27.1000	28.0700	26.7400	27.6500	+0.802%	3,971,352	+25.099%
2026-06-09	27.1700	27.5500	26.8500	27.4300	+0.476%	4,673,745	+26.103%
2026-06-08	27.3900	27.4700	27.0000	27.3000	-0.799%	3,417,276	+26.703%
2026-06-05	27.2700	27.7400	26.9300	27.5200	+1.176%	2,901,096	+25.690%
2026-06-04	27.7700	28.0100	27.1400	27.2000	-1.414%	2,257,766	+27.169%
2026-06-03	27.8500	28.0900	27.5400	27.5900	-2.024%	3,534,258	+25.372%
2026-06-02	28.1050	28.5400	27.7700	28.1600	-2.594%	4,232,839	+22.834%
2026-06-01	27.5200	28.9400	27.1800	28.9100	+7.552%	5,645,706	+19.647%
2026-05-29	26.4300	27.1700	26.0000	26.8800	+2.635%	6,040,038	+28.683%
2026-05-28	26.0900	26.4400	25.9000	26.1900	+0.847%	3,262,789	+32.073%
2026-05-27	26.2500	26.7578	25.8500	25.9700	-1.963%	4,608,064	+33.192%
2026-05-26	26.7000	27.4300	26.4300	26.4900	-3.427%	4,479,815	+30.578%
2026-05-22	27.2700	28.0200	27.2600	27.4300	+0.661%	2,273,884	+26.103%
2026-05-21	27.2600	27.4650	26.8700	27.2500	-1.125%	2,636,108	+26.936%
2026-05-20	26.9900	27.6100	26.5900	27.5600	+0.109%	2,816,247	+25.508%
2026-05-19	27.8800	28.3250	27.4400	27.5300	-1.608%	4,028,470	+25.645%
2026-05-18	26.4200	28.0500	26.3287	27.9800	+4.325%	6,110,174	+23.624%
2026-05-15	26.5000	26.8650	26.0700	26.8200	+2.366%	3,146,743	+28.971%
2026-05-14	26.3000	26.5000	25.7200	26.2000	0.000%	3,518,002	+32.023%
2026-05-13	25.6000	26.2900	25.4850	26.2000	+1.511%	4,147,997	+32.023%
2026-05-12	26.6600	26.7350	25.7400	25.8100	-2.567%	3,832,191	+34.018%
2026-05-11	28.1950	28.6100	25.7750	26.4900	-8.339%	8,629,473	+30.578%
2026-05-08	27.4250	29.1000	26.7100	28.9000	+15.002%	10,098,397	+19.689%
2026-05-07	25.2200	25.4800	25.0600	25.1300	+1.782%	4,404,271	+37.644%
2026-05-06	25.0300	25.2000	24.5700	24.6900	-2.834%	4,133,086	+40.097%
2026-05-05	25.0700	25.5050	24.8500	25.4100	+1.316%	3,313,747	+36.128%
2026-05-04	24.9200	25.6350	24.8350	25.0800	+0.602%	3,548,770	+37.919%
2026-05-01	24.7400	25.0400	24.1700	24.9300	+2.635%	3,173,225	+38.748%
2026-04-30	23.9500	24.3900	23.6700	24.2900	-0.082%	3,026,278	+42.404%
2026-04-29	23.9800	24.5400	23.7300	24.3100	+1.334%	3,499,775	+42.287%
2026-04-28	24.3800	24.6200	23.8450	23.9900	+0.335%	3,166,769	+44.185%
2026-04-27	23.8400	24.4150	23.7300	23.9100	-0.458%	2,848,253	+44.668%
2026-04-24	23.8300	24.1050	23.6050	24.0200	+0.502%	2,355,573	+44.005%
2026-04-23	24.2000	24.4100	23.4900	23.9000	-3.200%	3,649,013	+44.728%
2026-04-22	24.4750	24.9300	24.4300	24.6900	+0.407%	2,393,538	+40.097%
2026-04-21	24.4700	24.9200	24.3000	24.5900	+0.944%	3,161,952	+40.667%
2026-04-20	24.2500	24.6200	24.1150	24.3600	+0.371%	2,893,713	+41.995%
2026-04-17	24.4600	24.5950	24.0600	24.2700	+0.705%	3,243,526	+42.522%
2026-04-16	23.9400	24.3400	23.8200	24.1000	+1.731%	3,510,271	+43.527%
2026-04-15	23.0450	23.9600	22.7206	23.6900	+4.361%	3,289,020	+46.011%
2026-04-14	22.7400	23.1400	22.5300	22.7000	-0.044%	3,095,210	+52.379%
2026-04-13	22.1900	22.7300	22.0050	22.7100	+2.947%	3,909,426	+52.312%
2026-04-10	22.1400	22.3200	21.6950	22.0600	-0.765%	4,715,855	+56.800%
2026-04-09	22.6200	22.6400	21.7900	22.2300	-2.070%	4,840,671	+55.601%
2026-04-08	23.8400	24.0800	22.6800	22.7000	-3.814%	3,887,340	+52.379%
2026-04-07	23.7600	24.0350	23.5850	23.6000	-0.632%	2,343,596	+46.568%
2026-04-06	23.3000	23.7800	23.3000	23.7500	+1.496%	2,801,905	+45.642%
2026-04-02	23.2300	23.5600	22.8300	23.4000	+1.430%	2,843,646	+47.821%
2026-04-01	22.5800	23.0800	22.3900	23.0700	+1.540%	3,758,620	+49.935%
2026-03-31	22.5220	23.0000	22.3200	22.7200	+0.709%	2,393,761	+52.245%
2026-03-30	22.1500	22.8500	22.1500	22.5600	+1.851%	2,919,777	+53.324%
2026-03-27	22.4300	22.6850	22.0000	22.1500	-2.723%	2,999,306	+56.163%
2026-03-26	22.4300	23.0700	22.4300	22.7700	+0.308%	3,101,247	+51.910%
2026-03-25	23.3100	23.6750	22.5100	22.7000	-1.817%	3,724,947	+52.379%
2026-03-24	24.3300	24.3300	22.9950	23.1200	-5.324%	3,943,584	+49.611%
2026-03-23	24.9600	25.1700	24.2900	24.4200	-2.398%	3,816,194	+41.646%
2026-03-20	25.0400	25.2400	24.6900	25.0200	-0.596%	5,050,120	+38.249%
2026-03-19	24.5620	25.7750	24.5620	25.1700	+0.439%	2,663,844	+37.426%
2026-03-18	25.3200	25.5000	25.0000	25.0600	-1.879%	3,132,819	+38.029%
2026-03-17	25.4600	25.9450	25.4600	25.5400	0.000%	3,949,065	+35.435%
2026-03-16	25.7600	26.0100	25.2900	25.5400	-0.816%	3,301,057	+35.435%
2026-03-13	25.9500	26.1500	25.5200	25.7500	-0.618%	2,538,694	+34.330%
2026-03-12	25.8500	26.1900	25.7100	25.9100	+0.155%	2,051,496	+33.501%
2026-03-11	26.4800	26.6600	25.4900	25.8700	-2.008%	3,055,443	+33.707%
2026-03-10	26.7400	26.8600	25.9850	26.4000	-1.272%	3,192,194	+31.023%
2026-03-09	26.7200	26.9400	26.3000	26.7400	-0.187%	3,138,135	+29.357%
2026-03-06	26.3400	26.8050	25.9900	26.7900	+1.554%	3,483,037	+29.115%
2026-03-05	25.7700	26.7450	25.7700	26.3800	+0.802%	5,859,238	+31.122%
2026-03-04	25.8500	26.2800	25.8200	26.1700	0.000%	2,905,643	+32.174%
2026-03-03	24.8700	26.2300	24.7700	26.1700	+4.848%	5,998,279	+32.174%
2026-03-02	24.5850	25.1600	24.5500	24.9600	-0.120%	4,152,145	+38.582%
2026-02-27	24.5100	25.0300	24.3700	24.9900	+0.604%	6,006,363	+38.415%
2026-02-26	24.5800	25.3000	24.3300	24.8400	+1.678%	5,750,458	+39.251%
2026-02-25	24.1500	24.5400	23.9000	24.4300	+0.618%	3,481,493	+41.588%
2026-02-24	24.5000	25.4700	24.0050	24.2800	-0.898%	6,319,355	+42.463%
2026-02-23	24.9900	25.2400	23.9900	24.5000	-3.846%	7,967,392	+41.184%
2026-02-20	24.0800	25.5450	23.6800	25.4800	+3.033%	7,343,965	+35.754%
2026-02-19	24.6400	24.9300	24.3750	24.7300	+0.203%	6,557,749	+39.871%
2026-02-18	24.4900	24.8400	24.2700	24.6800	+0.817%	3,630,017	+40.154%
2026-02-17	24.5600	24.7000	24.1500	24.4800	-0.204%	5,128,665	+41.299%
2026-02-13	24.3300	24.7700	24.3000	24.5300	+0.947%	3,545,623	+41.011%
2026-02-12	24.4300	24.7100	23.6250	24.3000	-0.451%	4,677,726	+42.346%
2026-02-11	25.0200	25.2000	24.1650	24.4100	-2.282%	4,385,640	+41.704%
2026-02-10	24.8600	25.2850	24.8250	24.9800	+0.402%	2,951,326	+38.471%
2026-02-09	24.9300	25.0951	24.6000	24.8800	-0.480%	4,010,339	+39.027%
2026-02-06	24.6900	25.2300	24.5200	25.0000	+2.291%	4,739,599	+38.360%
2026-02-05	25.1300	25.5100	24.4200	24.4400	-2.668%	6,027,388	+41.530%
2026-02-04	24.9300	25.3550	24.8000	25.1100	0.000%	6,728,345	+37.754%
2026-02-03	25.2000	25.2700	24.4050	25.1100	-2.143%	7,816,069	+37.754%
2026-02-02	25.4500	25.9100	25.3100	25.6600	+0.706%	4,202,877	+34.801%
2026-01-30	25.7900	25.8400	25.4650	25.4800	-1.355%	3,808,092	+35.754%
2026-01-29	26.0000	26.2460	25.5950	25.8300	-1.525%	6,447,310	+33.914%
2026-01-28	26.5700	26.6650	26.1750	26.2300	-1.131%	3,403,324	+31.872%
2026-01-27	26.6600	26.7400	26.2000	26.5300	-0.188%	3,056,669	+30.381%
2026-01-26	26.4500	26.8100	26.4200	26.5800	+1.065%	3,015,687	+30.135%
2026-01-23	26.2600	26.6100	26.2050	26.3000	+0.229%	2,298,352	+31.521%
2026-01-22	26.1900	26.3550	25.9950	26.2400	+0.729%	3,559,279	+31.822%
2026-01-21	25.5500	26.1500	25.4700	26.0500	+2.197%	3,546,454	+32.783%
2026-01-20	25.7120	26.1850	25.4200	25.4900	-2.449%	3,676,432	+35.700%
2026-01-16	26.5000	26.5900	26.1200	26.1300	-1.433%	3,262,375	+32.377%
2026-01-15	26.8400	26.9550	26.4800	26.5100	-1.230%	3,226,063	+30.479%
2026-01-14	26.7300	26.9950	26.6500	26.8400	+0.336%	3,066,102	+28.875%
2026-01-13	27.3300	27.3300	26.2100	26.7500	-2.122%	4,438,062	+29.308%
2026-01-12	27.3300	27.5700	27.1300	27.3300	+0.183%	2,083,458	+26.564%
2026-01-09	27.5000	27.6400	26.9950	27.2800	-0.655%	2,736,882	+26.796%
2026-01-08	27.2900	27.4800	27.0100	27.4600	+0.586%	2,870,286	+25.965%
2026-01-07	27.0600	27.4100	26.9400	27.3000	+1.149%	4,164,326	+26.703%
2026-01-06	26.8400	27.1800	26.7890	26.9900	+0.111%	2,812,966	+28.159%
2026-01-05	26.8800	27.1900	26.8660	26.9600	+0.111%	2,839,607	+28.301%
2026-01-02	27.6400	27.6600	26.2300	26.9300	-3.129%	5,212,993	+28.444%
2025-12-31	27.6000	27.9250	27.5500	27.8000	+0.506%	3,224,808	+24.424%
2025-12-30	27.9100	28.0250	27.6150	27.6600	-1.073%	3,440,337	+25.054%
2025-12-29	27.8800	28.0550	27.8050	27.9600	-0.143%	3,439,287	+23.712%
2025-12-26	28.0800	28.2750	27.7800	28.0000	-0.356%	3,014,518	+23.536%
2025-12-24	28.0500	28.2000	27.9300	28.1000	-0.178%	2,564,759	+23.096%
2025-12-23	28.4900	28.7500	27.9850	28.1500	-1.193%	3,673,778	+22.877%
2025-12-22	28.8500	29.0300	28.4600	28.4900	-0.697%	2,947,898	+21.411%
2025-12-19	28.5200	28.9000	28.4800	28.6900	+0.915%	7,585,837	+20.565%
2025-12-18	28.7300	29.0300	28.3600	28.4300	-1.044%	4,486,978	+21.667%
2025-12-17	28.6700	29.5000	28.5950	28.7300	+0.490%	4,829,341	+20.397%
2025-12-16	27.6600	28.7650	27.5700	28.5900	+2.620%	3,132,723	+20.986%
2025-12-15	28.3500	28.3850	27.7750	27.8600	-1.624%	3,468,915	+24.156%
2025-12-12	27.6200	28.5000	27.5225	28.3200	+2.534%	5,268,112	+22.140%
2025-12-11	27.1200	28.0300	27.1200	27.6200	+1.544%	4,246,521	+25.235%
2025-12-10	29.1400	29.4000	26.8300	27.2000	-7.546%	9,048,485	+27.169%
2025-12-09	28.9100	29.5200	28.8450	29.4200	+1.659%	2,456,439	+17.573%
2025-12-08	29.3900	29.4200	28.7350	28.9400	-1.363%	3,594,569	+19.523%
2025-12-05	29.6800	30.0200	29.3100	29.3400	-1.478%	2,397,493	+17.894%
2025-12-04	30.0300	30.1400	29.6050	29.7800	-0.534%	2,261,546	+16.152%
2025-12-03	29.4700	30.0250	29.4400	29.9400	+0.774%	2,795,562	+15.531%
2025-12-02	29.5200	29.9500	29.4100	29.7100	+1.330%	2,921,130	+16.425%
2025-12-01	29.5700	29.8200	29.2550	29.3200	-1.874%	3,076,976	+17.974%
2025-11-28	29.6400	29.9150	29.6250	29.8800	+0.708%	1,388,414	+15.763%
2025-11-26	29.8400	29.9900	29.6000	29.6700	-0.570%	2,072,798	+16.582%
2025-11-25	29.7300	30.2650	29.7100	29.8400	-0.134%	1,952,254	+15.918%
2025-11-24	29.5700	30.0900	29.2800	29.8800	+0.742%	4,323,498	+15.763%
2025-11-21	28.8800	29.8600	28.7400	29.6600	+2.808%	4,252,880	+16.622%
2025-11-20	29.4300	29.5400	28.7100	28.8500	-1.165%	3,160,271	+19.896%
2025-11-19	29.4900	29.6900	29.1250	29.1900	-0.950%	3,447,449	+18.499%
2025-11-18	29.5200	29.6750	28.3750	29.4700	-0.774%	5,526,736	+17.374%
2025-11-17	30.5100	30.5900	29.4900	29.7000	-2.174%	3,524,320	+16.465%
2025-11-14	30.0200	30.4950	29.9800	30.3600	-0.132%	3,657,756	+13.933%
2025-11-13	30.7500	30.9900	30.3400	30.4000	-1.427%	2,437,812	+13.783%
2025-11-12	31.1900	31.3900	30.6865	30.8400	-0.852%	2,622,497	+12.160%
2025-11-11	30.5800	31.3600	30.4700	31.1050	+1.817%	4,107,029	+11.204%
2025-11-10	31.2000	31.5600	30.4550	30.5500	-1.037%	5,212,014	+13.224%
2025-11-07	30.9500	32.0000	29.1600	30.8700	+7.674%	9,067,906	+12.051%
2025-11-06	29.0800	29.2750	28.6050	28.6700	-1.579%	4,854,173	+20.649%
2025-11-05	29.1700	29.3400	28.9300	29.1300	+0.552%	2,421,815	+18.744%
2025-11-04	29.4600	29.5500	28.7350	28.9700	-2.458%	4,284,974	+19.399%
2025-11-03	29.0300	29.7900	28.9650	29.7000	+2.414%	4,445,698	+16.465%
2025-10-31	28.6300	29.0700	28.5700	29.0000	+0.834%	3,044,638	+19.276%
2025-10-30	28.4000	28.9650	28.1400	28.7600	+1.268%	3,399,761	+20.271%
2025-10-29	29.2300	29.2550	28.3100	28.4000	-3.039%	3,977,699	+21.796%
2025-10-28	29.2300	29.3100	28.9800	29.2900	+0.618%	1,886,195	+18.095%
2025-10-27	29.5100	29.6800	29.0950	29.1100	-0.851%	2,389,092	+18.825%
2025-10-24	29.5500	29.7180	29.2000	29.3600	+0.034%	2,479,622	+17.813%
2025-10-23	29.3600	29.5200	29.1700	29.3500	+0.273%	2,921,055	+17.853%
2025-10-22	29.7900	29.8850	29.2000	29.2700	-1.844%	3,015,247	+18.176%
2025-10-21	29.2800	29.9000	29.0400	29.8200	+1.809%	2,267,984	+15.996%
2025-10-20	29.0900	29.3900	28.7300	29.2900	+0.636%	2,390,028	+18.095%
2025-10-17	28.3500	29.1750	28.2600	29.1050	+2.555%	2,591,741	+18.846%
2025-10-16	29.0000	29.2500	28.2400	28.3800	-1.969%	3,110,038	+21.882%
2025-10-15	28.6200	29.0000	28.5300	28.9500	+1.937%	2,749,443	+19.482%
2025-10-14	28.3500	28.7200	28.2800	28.4000	-0.907%	2,362,183	+21.796%
2025-10-13	28.3000	28.7100	27.7400	28.6600	+1.848%	2,735,151	+20.691%
2025-10-10	29.0900	29.1550	28.0550	28.1400	-3.531%	3,280,879	+22.921%
2025-10-09	29.5500	29.5700	29.1550	29.1700	-1.319%	1,736,111	+18.581%
2025-10-08	29.2200	29.6300	29.0300	29.5600	+1.546%	2,065,180	+17.016%
2025-10-07	29.4800	29.6300	28.8700	29.1100	-0.784%	2,361,371	+18.825%
2025-10-06	29.4200	29.6000	28.9000	29.3400	-0.238%	3,355,698	+17.894%
2025-10-03	29.7200	30.2400	29.3900	29.4100	-1.474%	2,461,201	+17.613%
2025-10-02	29.5000	29.8900	29.2100	29.8500	+1.118%	2,554,834	+15.879%
2025-10-01	30.0500	30.3400	29.1250	29.5200	-2.284%	4,495,900	+17.175%
2025-09-30	30.7100	30.8200	30.1550	30.2100	-1.436%	2,920,523	+14.499%
2025-09-29	31.5000	31.6600	30.6350	30.6500	-2.466%	3,696,374	+12.855%
2025-09-26	31.2200	31.5100	31.0200	31.4250	+0.592%	2,802,629	+10.072%
2025-09-25	31.3100	31.3300	30.8100	31.2400	-0.383%	2,103,162	+10.723%
2025-09-24	30.9920	31.3800	30.7500	31.3600	+1.951%	2,421,301	+10.300%
2025-09-23	30.9300	31.0850	30.6600	30.7600	-0.485%	2,875,878	+12.451%
2025-09-22	30.6100	31.0000	30.3800	30.9100	+0.980%	2,771,590	+11.906%
2025-09-19	30.7700	30.9500	30.2750	30.6100	-0.585%	10,259,112	+13.002%
2025-09-18	31.2100	31.5750	30.6500	30.7900	-2.809%	6,476,678	+12.342%
2025-09-17	32.3700	32.4000	31.2850	31.6800	-1.523%	4,738,361	+9.186%
2025-09-16	31.8700	32.2450	31.6300	32.1700	+0.941%	3,189,339	+7.523%
2025-09-15	30.8700	31.9050	30.8600	31.8700	+3.106%	3,306,502	+8.535%
2025-09-12	30.9200	31.2400	30.7800	30.9100	0.000%	2,280,728	+11.906%
2025-09-11	30.7800	31.0000	30.5100	30.9100	+0.651%	2,448,506	+11.906%
2025-09-10	31.0900	31.2900	30.6800	30.7100	-1.571%	3,877,296	+12.634%
2025-09-09	30.6500	31.2887	30.3400	31.2000	+2.835%	4,098,100	+10.865%
2025-09-08	29.8300	30.4200	29.6800	30.3400	+1.573%	3,462,832	+14.008%
2025-09-05	29.4300	29.8983	29.3300	29.8700	+1.495%	2,144,774	+15.802%
2025-09-04	28.9200	29.4600	28.5301	29.4300	+1.588%	3,054,073	+17.533%
2025-09-03	28.4800	28.9900	28.3500	28.9700	+1.721%	2,117,270	+19.399%
2025-09-02	28.6400	28.9300	28.2700	28.4800	-1.996%	2,964,231	+21.454%
2025-08-29	29.0100	29.2050	28.8500	29.0600	+0.467%	2,596,204	+19.030%
2025-08-28	28.8900	29.0100	28.5300	28.9250	+0.364%	3,124,738	+19.585%
2025-08-27	28.4000	28.8400	28.4000	28.8200	+2.054%	2,865,763	+20.021%
2025-08-26	28.4500	28.6300	28.1500	28.2400	-0.860%	4,756,484	+22.486%
2025-08-25	28.7700	28.8100	28.4750	28.4850	-1.162%	2,064,385	+21.432%
2025-08-22	28.4900	28.9100	28.3100	28.8200	+1.766%	2,372,209	+20.021%
2025-08-21	28.2100	28.4100	28.0450	28.3200	-0.352%	2,146,792	+22.140%
2025-08-20	28.2600	28.7600	28.2400	28.4200	+0.460%	3,780,961	+21.710%
2025-08-19	27.9000	28.4200	27.8300	28.2900	+1.398%	4,018,810	+22.269%
2025-08-18	27.6100	27.9050	27.0100	27.9000	+0.288%	5,761,865	+23.978%
2025-08-15	27.8500	28.1900	27.7500	27.8200	+0.325%	3,517,305	+24.335%
2025-08-14	27.9500	28.1100	27.7000	27.7300	-1.422%	2,633,012	+24.739%
2025-08-13	27.4400	28.1500	27.3100	28.1300	+2.927%	3,898,663	+22.965%
2025-08-12	26.8800	27.3950	26.7500	27.3300	+1.712%	2,512,522	+26.564%
2025-08-11	26.9100	27.4400	26.7350	26.8700	-0.149%	3,804,856	+28.731%
2025-08-08	27.3300	27.8900	26.5400	26.9100	+2.710%	7,159,458	+28.540%
2025-08-07	26.6500	26.7900	25.7500	26.2000	-1.169%	4,924,323	+32.023%
2025-08-06	26.2300	26.6300	26.1800	26.5100	+1.454%	3,604,449	+30.479%
2025-08-05	26.6400	26.7100	26.1100	26.1300	-2.061%	3,316,160	+32.377%
2025-08-04	26.6500	26.8700	26.5600	26.6800	+0.831%	2,383,064	+29.648%
2025-08-01	27.0800	27.1100	26.3300	26.4600	-2.613%	4,328,635	+30.726%
2025-07-31	27.6000	27.6250	27.1400	27.1700	-1.379%	2,600,744	+27.310%
2025-07-30	27.8300	27.9300	27.3500	27.5500	-1.396%	3,235,701	+25.554%
2025-07-29	28.2800	28.4400	27.7600	27.9400	-0.569%	3,087,865	+23.801%
2025-07-28	27.8800	28.1750	27.8000	28.1000	+1.188%	1,944,280	+23.096%
2025-07-25	27.9300	28.0550	27.6950	27.7700	-0.502%	2,692,788	+24.559%
2025-07-24	28.0200	28.1100	27.8700	27.9100	-0.853%	2,759,130	+23.934%
2025-07-23	27.9300	28.1600	27.6300	28.1500	+0.968%	2,234,775	+22.877%
2025-07-22	27.2300	27.9100	27.1550	27.8800	+2.425%	2,698,778	+24.067%
2025-07-21	27.0600	27.3800	27.0600	27.2200	+0.610%	2,287,033	+27.076%
2025-07-18	27.0000	27.0750	26.6900	27.0550	+0.464%	2,160,318	+27.851%
2025-07-17	26.8400	26.9800	26.6900	26.9300	+0.560%	2,972,918	+28.444%
2025-07-16	26.7200	26.8700	26.4050	26.7800	+0.752%	6,196,334	+29.164%
2025-07-15	27.0500	27.1600	26.5350	26.5800	-1.883%	4,359,585	+30.135%
2025-07-14	26.6500	27.2650	26.6500	27.0900	+1.804%	3,385,100	+27.685%
2025-07-11	27.2500	27.3700	26.5200	26.6100	-2.599%	2,712,958	+29.989%
2025-07-10	27.5900	27.7600	27.2050	27.3200	-1.301%	3,580,693	+26.611%
2025-07-09	27.3700	27.7500	27.2650	27.6800	+1.170%	2,976,165	+24.964%
2025-07-08	27.4300	27.6500	27.2200	27.3600	-0.182%	4,114,704	+26.425%
2025-07-07	27.9100	27.9400	27.2950	27.4100	-2.107%	3,290,511	+26.195%
2025-07-03	27.5400	28.2250	27.4200	28.0000	+1.633%	2,351,710	+23.536%
2025-07-02	27.5200	27.7700	27.2800	27.5500	-0.542%	4,449,580	+25.554%
2025-07-01	28.4300	28.4400	27.6600	27.7000	-3.147%	4,907,013	+24.874%
2025-06-30	28.4400	28.7000	28.1700	28.6000	+1.707%	3,520,142	+20.944%
2025-06-27	28.0800	28.1490	27.6600	28.1200	+0.464%	5,986,327	+23.009%
2025-06-26	28.6500	28.6500	27.8450	27.9900	-1.927%	3,624,655	+23.580%
2025-06-25	28.7900	29.0750	28.4800	28.5400	-1.040%	2,591,949	+21.198%
2025-06-24	28.8800	29.0400	28.5200	28.8400	+0.418%	2,980,760	+19.938%
2025-06-23	28.6200	28.7750	28.3100	28.7200	+0.070%	2,609,431	+20.439%
2025-06-20	28.3300	28.7500	28.2400	28.7000	+1.342%	9,148,446	+20.523%
2025-06-18	29.0700	29.1000	28.2000	28.3200	-2.176%	3,134,763	+22.140%
2025-06-17	28.4900	29.0300	28.3400	28.9500	+1.047%	2,994,888	+19.482%
2025-06-16	28.1600	28.6950	28.0900	28.6500	+1.994%	3,630,650	+20.733%
2025-06-13	27.7500	28.3300	27.6800	28.0900	+0.143%	3,202,713	+23.140%
2025-06-12	28.3200	28.4900	27.9348	28.0500	-1.128%	3,858,523	+23.316%
2025-06-11	28.8900	28.8900	28.0650	28.3700	-1.970%	3,597,360	+21.925%
2025-06-10	29.4400	29.6200	28.8700	28.9400	-1.798%	2,803,051	+19.523%
2025-06-09	29.4700	29.6150	29.2900	29.4700	0.000%	3,358,725	+17.374%
2025-06-06	29.7200	29.8050	29.3500	29.4700	-0.136%	2,572,802	+17.374%
2025-06-05	29.3400	29.7750	29.2600	29.5100	+1.062%	3,745,452	+17.215%
2025-06-04	29.4500	29.6350	29.1050	29.2000	-1.118%	2,986,857	+18.459%
2025-06-03	29.1200	29.5550	28.8900	29.5300	+1.408%	3,474,597	+17.135%
2025-06-02	28.8100	29.2550	28.7900	29.1200	+0.901%	2,533,989	+18.784%
2025-05-30	28.7800	28.9500	28.4900	28.8600	+0.663%	3,236,437	+19.854%
2025-05-29	28.6700	28.7500	28.3250	28.6700	+0.035%	3,298,362	+20.649%
2025-05-28	28.4100	28.9099	28.3900	28.6600	+0.880%	2,688,341	+20.691%
2025-05-27	28.8900	28.8900	28.1500	28.4100	-0.630%	3,827,084	+21.753%
2025-05-23	28.4400	28.8450	28.4101	28.5900	-0.522%	2,825,996	+20.986%
2025-05-22	28.5900	28.8650	28.4400	28.7400	+0.525%	2,471,557	+20.355%
2025-05-21	28.4600	29.0550	28.4400	28.5900	-0.279%	3,158,403	+20.986%
2025-05-20	28.5600	28.7800	28.4850	28.6700	-0.105%	3,067,255	+20.649%
2025-05-19	28.5900	28.8000	28.4650	28.7000	-0.726%	3,371,713	+20.523%
2025-05-16	29.2250	29.4300	28.7400	28.9100	-1.867%	6,113,433	+19.647%
2025-05-15	29.5300	29.6599	29.3150	29.4600	-0.507%	2,893,673	+17.413%
2025-05-14	29.5900	29.9000	29.4350	29.6100	-0.303%	3,326,321	+16.819%
2025-05-13	29.4400	29.9250	29.3300	29.7000	+1.400%	3,924,699	+16.465%
2025-05-12	30.0000	30.2700	29.0400	29.2900	-0.577%	4,317,325	+18.095%
2025-05-09	30.2700	30.4000	29.3200	29.4600	-0.775%	5,041,265	+17.413%
2025-05-08	29.5000	29.9350	29.3200	29.6900	+0.952%	4,793,406	+16.504%
2025-05-07	28.8200	29.4300	28.8200	29.4100	+2.083%	4,433,578	+17.613%
2025-05-06	28.6600	29.1950	28.6400	28.8100	-0.587%	3,321,467	+20.062%
2025-05-05	28.3700	29.2650	28.3100	28.9800	+1.293%	3,367,457	+19.358%
2025-05-02	29.1400	29.2000	28.6100	28.6100	-0.798%	4,139,940	+20.902%
2025-05-01	28.8200	29.1750	28.5100	28.8400	+1.016%	3,565,935	+19.938%
2025-04-30	28.1100	28.6050	28.0350	28.5500	-0.419%	3,412,609	+21.156%
2025-04-29	28.3300	28.7950	28.2300	28.6700	+0.915%	2,854,609	+20.649%
2025-04-28	28.5900	28.8500	28.1850	28.4100	-0.595%	2,535,666	+21.753%
2025-04-25	28.3300	28.7000	28.2100	28.5800	+0.776%	2,443,596	+21.029%
2025-04-24	27.6000	28.3900	27.4400	28.3600	+3.165%	3,539,526	+21.968%
2025-04-23	27.8850	28.1600	27.0900	27.4900	+0.402%	4,207,109	+25.828%
2025-04-22	26.8800	27.4500	26.6300	27.3800	+2.662%	4,158,446	+26.333%
2025-04-21	26.9800	27.0800	26.5200	26.6700	-1.623%	3,293,632	+29.696%
2025-04-17	26.9200	27.1600	26.7700	27.1100	+1.044%	2,779,091	+27.591%
2025-04-16	26.6200	27.3000	26.4950	26.8300	-0.371%	3,320,899	+28.923%
2025-04-15	26.8200	27.0600	26.0700	26.9300	+0.711%	3,088,728	+28.444%
2025-04-14	27.4900	27.5500	26.4450	26.7400	-1.256%	3,464,880	+29.357%
2025-04-11	26.6800	27.3000	26.1900	27.0800	0.000%	4,029,064	+27.733%
2025-04-10	27.4300	27.4700	26.0900	27.0800	-2.485%	3,904,807	+27.733%
2025-04-09	25.1500	27.9100	25.1500	27.7700	+9.245%	6,469,608	+24.559%
2025-04-08	26.2900	26.6400	25.0750	25.4200	-0.157%	5,254,339	+36.074%
2025-04-07	24.7700	26.3200	24.4200	25.4600	+0.039%	5,497,014	+35.860%
2025-04-04	25.7900	26.3600	25.1950	25.4500	-5.143%	5,351,276	+35.914%
2025-04-03	26.3000	26.9900	26.0350	26.8300	-2.330%	4,443,854	+28.923%
2025-04-02	26.9000	27.5700	26.7600	27.4700	+1.067%	3,368,711	+25.919%
2025-04-01	26.5700	27.2400	26.4600	27.1800	+1.760%	4,049,565	+27.263%
2025-03-31	26.2500	26.7600	25.8800	26.7100	+0.565%	4,059,779	+29.502%
2025-03-28	26.8900	27.0500	26.3650	26.5600	-1.392%	2,890,891	+30.233%
2025-03-27	26.8000	27.0150	26.5300	26.9350	+0.391%	3,174,484	+28.420%
2025-03-26	27.2000	27.2200	26.4850	26.8300	-1.505%	4,048,754	+28.923%
2025-03-25	27.1600	27.6700	27.1600	27.2400	+0.405%	6,140,301	+26.982%
2025-03-24	26.8500	27.2200	26.6600	27.1300	+2.377%	4,035,736	+27.497%
2025-03-21	26.1100	26.6450	26.0000	26.5000	+0.493%	13,455,369	+30.528%
2025-03-20	26.6100	26.8600	26.3300	26.3700	-1.421%	4,261,072	+31.172%
2025-03-19	26.5300	27.0200	26.4200	26.7500	+1.364%	3,302,460	+29.308%
2025-03-18	26.0700	26.5200	26.0000	26.3900	+0.419%	4,443,268	+31.072%
2025-03-17	25.5550	26.4100	25.3350	26.2800	+2.576%	3,604,785	+31.621%
2025-03-14	24.9300	25.6400	24.7500	25.6200	+4.358%	3,648,613	+35.012%
2025-03-13	25.2600	25.2600	24.4600	24.5500	-2.772%	4,377,617	+40.896%
2025-03-12	25.7600	25.7900	25.2050	25.2500	-0.119%	3,699,863	+36.990%
2025-03-11	25.5700	25.9500	25.1400	25.2800	-1.250%	4,042,666	+36.828%
2025-03-10	25.9600	26.1450	25.4150	25.6000	-3.104%	4,318,758	+35.117%
2025-03-07	25.5800	26.4350	25.3850	26.4200	+3.082%	4,108,175	+30.924%
2025-03-06	26.0700	26.3100	25.6100	25.6300	-2.622%	3,835,892	+34.959%
2025-03-05	26.3500	26.6500	26.0750	26.3200	0.000%	3,768,684	+31.421%
2025-03-04	25.6500	26.5600	25.6200	26.3200	+1.622%	4,337,415	+31.421%
2025-03-03	26.2700	26.3600	25.7400	25.9000	-0.308%	3,894,704	+33.552%
2025-02-28	25.9900	26.2000	25.5850	25.9800	+0.116%	5,319,900	+33.141%
2025-02-27	26.8100	26.8800	25.8900	25.9500	-2.407%	4,088,995	+33.295%
2025-02-26	26.7200	27.2650	26.5150	26.5900	+0.643%	5,026,523	+30.086%
2025-02-25	26.2400	26.9200	25.9300	26.4200	+0.609%	8,106,326	+30.924%
2025-02-24	26.4300	27.3000	26.2050	26.2600	-1.758%	8,637,710	+31.721%
2025-02-21	29.5300	30.1000	26.5650	26.7300	-16.154%	16,501,354	+29.405%
2025-02-20	32.5200	32.5500	31.4950	31.8800	-2.418%	6,725,420	+8.501%
2025-02-19	33.1500	33.1950	32.5900	32.6700	-1.803%	4,318,433	+5.877%
2025-02-18	32.8800	33.2700	32.7550	33.2700	+1.495%	3,817,288	+3.968%
2025-02-14	32.5200	32.8500	32.3150	32.7800	+0.893%	2,366,213	+5.522%

.dark-mode .vmdlZ6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vmdlZ6{ color: #333333; background-color: white; border: 2px solid #333333; }DBXDropbox, Inc. Class Astock NASDAQ

DBX
Dropbox, Inc. Class A
stock NASDAQ