Dropbox, Inc. - Class A Common Stock (DBX)
32.34
+0.20 (0.64%)
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 |
|---|---|---|---|---|---|---|
| 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 |
| 12/05/2024 | 28.62 | 28.89 | 28.58 | 28.73 | 1,937,314 | 28.73 |
| 12/04/2024 | 28.90 | 29.10 | 28.51 | 28.68 | 1,702,894 | 28.68 |
| 12/03/2024 | 28.18 | 28.77 | 28.18 | 28.73 | 3,293,131 | 28.73 |
| 12/02/2024 | 27.65 | 28.43 | 27.57 | 28.37 | 2,347,525 | 28.37 |
| 11/29/2024 | 28.20 | 28.29 | 27.64 | 27.66 | 1,575,422 | 27.66 |
| 11/27/2024 | 28.42 | 28.45 | 27.93 | 28.00 | 1,388,112 | 28.00 |
| 11/26/2024 | 28.46 | 28.59 | 28.14 | 28.37 | 2,404,673 | 28.37 |
| 11/25/2024 | 28.23 | 28.64 | 28.20 | 28.52 | 3,101,996 | 28.52 |
| 11/22/2024 | 27.64 | 28.17 | 27.61 | 27.99 | 2,543,252 | 27.99 |
| 11/21/2024 | 27.00 | 27.67 | 26.91 | 27.64 | 2,418,309 | 27.64 |
| 11/20/2024 | 26.60 | 26.93 | 26.54 | 26.89 | 2,116,436 | 26.89 |
| 11/19/2024 | 26.07 | 27.02 | 26.07 | 26.67 | 3,200,928 | 26.67 |
| 11/18/2024 | 27.03 | 27.08 | 26.14 | 26.38 | 3,295,408 | 26.38 |
| 11/15/2024 | 27.67 | 27.67 | 26.96 | 27.06 | 2,286,809 | 27.06 |
| 11/14/2024 | 27.88 | 27.96 | 27.21 | 27.67 | 2,890,316 | 27.67 |
| 11/13/2024 | 27.93 | 28.27 | 27.79 | 27.91 | 2,237,524 | 27.91 |
| 11/12/2024 | 28.00 | 28.17 | 27.58 | 27.93 | 3,072,435 | 27.93 |
| 11/11/2024 | 27.20 | 28.20 | 27.12 | 28.17 | 3,775,744 | 28.17 |
| 11/08/2024 | 27.05 | 27.22 | 25.23 | 27.04 | 7,377,632 | 27.04 |
| 11/07/2024 | 27.74 | 27.99 | 27.57 | 27.88 | 3,920,120 | 27.88 |
| 11/06/2024 | 27.22 | 27.92 | 27.17 | 27.90 | 3,861,667 | 27.90 |
| 11/05/2024 | 26.39 | 26.77 | 26.21 | 26.66 | 2,608,932 | 26.66 |
| 11/04/2024 | 26.07 | 26.36 | 25.87 | 26.23 | 2,179,971 | 26.23 |
| 11/01/2024 | 25.93 | 26.41 | 25.91 | 25.98 | 2,172,898 | 25.98 |
| 10/31/2024 | 26.03 | 26.36 | 25.84 | 25.85 | 2,655,056 | 25.85 |