Dropbox Inc (DBX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.05 | 4.54545454545 | 23.1 | 24.285 | 22.91 | 2489873 | 23.48776396 | CS |
| 4 | 1.73 | 7.71632471008 | 22.42 | 24.285 | 21.57 | 2623791 | 22.81604635 | CS |
| 12 | 0.31 | 1.30033557047 | 23.84 | 24.32 | 20.68 | 4406331 | 22.53076594 | CS |
| 26 | -8.12 | -25.1626898048 | 32.27 | 33.43 | 20.68 | 4220854 | 23.96528217 | CS |
| 52 | -2.4 | -9.0395480226 | 26.55 | 33.43 | 20.68 | 3558050 | 25.61011432 | CS |
| 156 | -6.81 | -21.996124031 | 30.96 | 33.43 | 18.7107 | 3462835 | 24.57219873 | CS |
| 260 | -0.54 | -2.18712029162 | 24.69 | 33.43 | 14.55 | 4359902 | 23.23216625 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 24.15 | 0.15 | 0.62 | 24.2 | 24.285 | 23.88 | 1841631 |
| 1721946900 | 24 | 0.51 | 2.17 | 23.5 | 24.185 | 23.49 | 2734385 |
| 1721860500 | 23.49 | -0.17 | -0.72 | 23.51 | 23.72 | 23.39 | 2268594 |
| 1721774100 | 23.66 | 0.38 | 1.63 | 23.22 | 23.695 | 23.18 | 2248218 |
| 1721687700 | 23.28 | 0.16 | 0.69 | 23.24 | 23.29 | 22.91 | 1082522 |
| 1721428500 | 23.12 | -0.11 | -0.47 | 23.13 | 23.285 | 22.92 | 3351016 |
| 1721342100 | 23.23 | -0.08 | -0.34 | 23.3 | 23.7 | 23.19 | 2329591 |
| 1721255700 | 23.31 | 0.13 | 0.56 | 23.17 | 23.375 | 23.07 | 2563037 |
| 1721169300 | 23.18 | 0.53 | 2.34 | 22.71 | 23.2 | 22.55 | 2952897 |
| 1721082900 | 22.65 | -0.03 | -0.13 | 22.79 | 22.975 | 22.63 | 1960328 |
| 1720823700 | 22.68 | 0.36 | 1.61 | 22.37 | 22.81 | 22.28 | 3380799 |
| 1720737300 | 22.32 | 0.45 | 2.06 | 22.155 | 22.46 | 22.04 | 3143485 |
| 1720650900 | 21.87 | -0.15 | -0.68 | 22.01 | 22.195 | 21.57 | 2295455 |
| 1720564500 | 22.02 | -0.22 | -0.99 | 22.24 | 22.25 | 21.86 | 2656887 |
| 1720478100 | 22.24 | -0.09 | -0.40 | 22.4 | 22.475 | 22.16 | 2410369 |
| 1720218900 | 22.33 | -0.3 | -1.33 | 22.51 | 22.66 | 22.26 | 4004691 |
| 1720040640 | 22.63 | 0.03 | 0.13 | 22.56 | 22.7 | 22.51 | 1429231 |
| 1719959700 | 22.6 | 0.07 | 0.31 | 22.59 | 22.7 | 22.33 | 2556777 |
| 1719873300 | 22.53 | 0.06 | 0.27 | 22.42 | 22.59 | 22.165 | 3020628 |
| 1719614100 | 22.47 | 0.05 | 0.22 | 22.47 | 22.53 | 22.13 | 7253126 |
| 1719527700 | 22.42 | 0.6 | 2.75 | 21.73 | 22.555 | 21.7 | 4236720 |
| 1719441300 | 21.82 | -0.12 | -0.55 | 21.92 | 21.92 | 21.68 | 3896523 |
| 1719354900 | 21.94 | 0.14 | 0.64 | 21.78 | 22.05 | 21.545 | 4390796 |
| 1719268500 | 21.8 | -0.33 | -1.49 | 22.05 | 22.14 | 21.775 | 3682818 |
| 1719009300 | 22.13 | 1.17 | 5.58 | 20.97 | 22.15 | 20.95 | 15080666 |
| 1718922900 | 20.96 | 0.2 | 0.96 | 20.71 | 21.13 | 20.68 | 4352709 |
| 1718750100 | 20.76 | -0.17 | -0.81 | 20.96 | 21.025 | 20.7 | 3715531 |
| 1718663700 | 20.93 | -0.3 | -1.41 | 21.22 | 21.22 | 20.76 | 3776550 |
| 1718404500 | 21.23 | 0.31 | 1.48 | 20.92 | 21.265 | 20.81 | 4242024 |
| 1718318100 | 20.92 | -0.78 | -3.59 | 21.71 | 21.74 | 20.81 | 4513935 |
| 1718231700 | 21.7 | 0.18 | 0.84 | 21.69 | 21.96 | 21.55 | 4167398 |
| 1718145300 | 21.52 | 0.19 | 0.89 | 21.3 | 21.54 | 21.165 | 5079599 |
| 1718058900 | 21.33 | -0.09 | -0.42 | 21.19 | 21.4 | 21.07 | 4830897 |
| 1717799700 | 21.42 | -0.18 | -0.83 | 21.4726 | 21.6 | 21.34 | 4746524 |
| 1717713300 | 21.6 | -0.32 | -1.46 | 21.92 | 22 | 21.55 | 4450304 |
| 1717626900 | 21.92 | 0.21 | 0.97 | 21.87 | 22 | 21.465 | 5048784 |
| 1717540500 | 21.71 | -0.56 | -2.51 | 22.27 | 22.425 | 21.65 | 6344440 |
| 1717454100 | 22.27 | -0.26 | -1.15 | 22.53 | 22.745 | 22.15 | 4412100 |
| 1717194900 | 22.53 | 0.19 | 0.85 | 22.21 | 22.6 | 22.04 | 24770611 |
| 1717108500 | 22.34 | -0.83 | -3.58 | 22.99 | 23.14 | 22.34 | 4400477 |
| 1717022100 | 23.17 | 0.34 | 1.49 | 22.69 | 23.285 | 22.82 | 5086704 |
| 1716935700 | 22.83 | -0.06 | -0.26 | 22.81 | 22.99 | 22.68 | 3382528 |
| 1716590100 | 22.89 | -0.28 | -1.21 | 23.12 | 23.19 | 22.76 | 3500323 |
| 1716503700 | 23.17 | 0.29 | 1.27 | 22.98 | 23.175 | 22.715 | 4504850 |
| 1716417300 | 22.88 | -0.75 | -3.17 | 23.6 | 23.61 | 22.84 | 6127273 |
| 1716330900 | 23.63 | -0.26 | -1.09 | 23.85 | 23.9 | 23.515 | 2642723 |
| 1716244500 | 23.89 | 0.16 | 0.67 | 23.76 | 23.9 | 23.49 | 2100021 |
| 1715985300 | 23.73 | -0.23 | -0.96 | 23.75 | 23.97 | 23.66 | 2463765 |
| 1715898900 | 23.96 | 0.1 | 0.42 | 23.77 | 23.97 | 23.37 | 4808907 |
| 1715812500 | 23.86 | -0.16 | -0.67 | 24.12 | 24.1599 | 23.695 | 3349757 |
| 1715726100 | 24.02 | 0.23 | 0.97 | 23.79 | 24.32 | 23.79 | 3206615 |
| 1715639700 | 23.79 | 0.66 | 2.85 | 23.2 | 24.02 | 23.07 | 5566392 |
| 1715380500 | 23.13 | -0.01 | -0.04 | 23.87 | 24.17 | 23.1 | 7676581 |
| 1715294100 | 23.14 | -0.18 | -0.77 | 23.3 | 23.38 | 23.04 | 7398287 |
| 1715207700 | 23.32 | -0.29 | -1.23 | 23.56 | 23.64 | 23.28 | 4096284 |
| 1715121300 | 23.61 | 0.07 | 0.30 | 23.56 | 23.8 | 23.45 | 4754386 |
| 1715034900 | 23.54 | 0.17 | 0.73 | 23.41 | 23.59 | 23.33 | 3390484 |
| 1714775700 | 23.37 | -0.22 | -0.93 | 23.84 | 23.86 | 23.335 | 5039137 |
| 1714689300 | 23.59 | 0.1 | 0.43 | 23.74 | 23.7625 | 23.365 | 2373671 |
| 1714602900 | 23.49 | 0.33 | 1.42 | 23.06 | 23.835 | 23.01 | 3380504 |
| 1714516500 | 23.16 | -1.04 | -4.30 | 24 | 24.05 | 23.12 | 3822931 |
| 1714430100 | 24.2 | 0.05 | 0.21 | 24.17 | 24.43 | 24.17 | 3345534 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
