Dropbox Inc (1Q5)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.475 | 7.56604257502 | 19.495 | 21.149999 | 19.38 | 842 | 20.53803496 | DE |
| 4 | 0.46 | 2.24280838615 | 20.51 | 21.149999 | 19.23 | 1243 | 19.98935697 | DE |
| 12 | -0.45 | -2.10084033613 | 21.42 | 22.73 | 19.23 | 2490 | 21.28336704 | DE |
| 26 | -6.08 | -22.4768946396 | 27.05 | 31 | 19.23 | 3197 | 23.92562384 | DE |
| 52 | -3.58 | -14.5824847251 | 24.55 | 31 | 19.23 | 3520 | 24.80366051 | DE |
| 156 | -4.26 | -16.8846611177 | 25.23 | 31 | 17.326 | 1821 | 24.58302184 | DE |
| 260 | 3.428 | 19.5416714172 | 17.542 | 31 | 17.326 | 1675 | 24.27284793 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 20.93 | 0.19 | 0.92 | 21.149999 | 21.149999 | 20.82 | 867 |
| 1719520020 | 20.739999 | 0.36 | 1.77 | 20.239999 | 20.739999 | 20.239999 | 844 |
| 1719433620 | 20.38 | -0.07 | -0.34 | 20.66 | 20.66 | 20.38 | 440 |
| 1719347160 | 20.45 | -0.05 | -0.24 | 20.2 | 20.45 | 20.2 | 371 |
| 1719260820 | 20.5 | -0.02 | -0.10 | 20.82 | 20.82 | 20.5 | 1110 |
| 1719001620 | 20.52 | 1.06 | 5.42 | 19.495 | 20.52 | 19.38 | 1444 |
| 1718915160 | 19.465 | 0.23 | 1.22 | 19.35 | 19.53 | 19.35 | 1127 |
| 1718828820 | 19.23 | -0.12 | -0.62 | 19.475 | 19.48 | 19.23 | 296 |
| 1718742360 | 19.35 | -0.19 | -0.95 | 19.38 | 19.625 | 19.35 | 832 |
| 1718656020 | 19.535 | -0.11 | -0.53 | 19.97 | 20 | 19.485 | 1816 |
| 1718396820 | 19.64 | 0.25 | 1.26 | 19.405 | 19.684999 | 19.285 | 1598 |
| 1718310420 | 19.395 | -0.5 | -2.54 | 20.1 | 20.22 | 19.395 | 1094 |
| 1718224020 | 19.899999 | 0.1 | 0.53 | 19.915 | 20.2 | 19.899999 | 349 |
| 1718137620 | 19.795 | 0.04 | 0.20 | 19.665 | 20 | 19.665 | 551 |
| 1718051220 | 19.755 | -0.12 | -0.60 | 19.809999 | 19.88 | 19.75 | 831 |
| 1717792020 | 19.875 | -0.1 | -0.48 | 19.805 | 19.975 | 19.684999 | 2951 |
| 1717705620 | 19.97 | -0.15 | -0.75 | 20.12 | 20.12 | 19.97 | 2181 |
| 1717619220 | 20.12 | 0.18 | 0.90 | 19.85 | 20.12 | 19.765 | 1054 |
| 1717532820 | 19.94 | -0.63 | -3.06 | 20.43 | 20.47 | 19.94 | 2975 |
| 1717446420 | 20.57 | -0.04 | -0.19 | 20.94 | 21.04 | 20.57 | 1534 |
| 1717187220 | 20.61 | -0.09 | -0.43 | 20.51 | 20.61 | 20.329999 | 1455 |
| 1717100820 | 20.7 | -0.24 | -1.15 | 21.19 | 21.45 | 20.7 | 1110 |
| 1717014420 | 20.94 | 0.06 | 0.29 | 20.829999 | 20.94 | 20.829999 | 358 |
| 1716928020 | 20.88 | -0.2 | -0.95 | 21.04 | 21.04 | 20.88 | 1585 |
| 1716841560 | 21.079999 | 0.08 | 0.38 | 21 | 21.18 | 20.989999 | 374 |
| 1716582420 | 21 | -0.3 | -1.41 | 21 | 21 | 21 | 107 |
| 1716496020 | 21.3 | 0.16 | 0.76 | 21.38 | 21.38 | 20.96 | 1317 |
| 1716409620 | 21.14 | -0.62 | -2.85 | 21.68 | 21.74 | 21.14 | 935 |
| 1716323160 | 21.76 | 0.02 | 0.09 | 21.88 | 21.88 | 21.76 | 2051 |
| 1716236760 | 21.74 | -0.31 | -1.41 | 21.94 | 21.94 | 21.74 | 607 |
| 1715977620 | 22.05 | 0.22 | 1.01 | 21.8 | 22.05 | 21.8 | 470 |
| 1715891220 | 21.83 | -0.11 | -0.50 | 22.08 | 22.08 | 21.81 | 1300 |
| 1715804820 | 21.94 | -0.25 | -1.13 | 22.1 | 22.28 | 21.94 | 592 |
| 1715718420 | 22.19 | 0.13 | 0.59 | 21.95 | 22.27 | 21.94 | 3333 |
| 1715631960 | 22.06 | 0.34 | 1.57 | 21.39 | 22.06 | 21.35 | 1553 |
| 1715372820 | 21.72 | 0.2 | 0.93 | 22.08 | 22.08 | 21.72 | 1131 |
| 1715286420 | 21.52 | -0.25 | -1.15 | 21.79 | 21.79 | 21.5 | 1195 |
| 1715200020 | 21.77 | -0.3 | -1.36 | 21.87 | 22.04 | 21.7 | 325 |
| 1715113620 | 22.07 | 0.26 | 1.19 | 21.88 | 22.07 | 21.55 | 1425 |
| 1715027220 | 21.81 | -0.06 | -0.27 | 21.79 | 21.85 | 21.62 | 1295 |
| 1714768020 | 21.87 | 0.04 | 0.18 | 22.08 | 22.08 | 21.83 | 722 |
| 1714681560 | 21.83 | 0.05 | 0.23 | 21.52 | 22.05 | 21.52 | 573 |
| 1714508820 | 21.78 | -0.92 | -4.05 | 22.7 | 22.7 | 21.78 | 2128 |
| 1714422420 | 22.7 | 0.25 | 1.11 | 22.51 | 22.73 | 22.51 | 1846 |
| 1714163220 | 22.45 | 0.22 | 0.99 | 22.59 | 22.59 | 22.45 | 458 |
| 1714076820 | 22.23 | 0.12 | 0.54 | 22.23 | 22.33 | 22.05 | 686 |
| 1713990420 | 22.11 | 0.11 | 0.50 | 22.11 | 22.11 | 21.98 | 1170 |
| 1713903960 | 22 | 0.15 | 0.69 | 21.79 | 22 | 21.79 | 176 |
| 1713817560 | 21.85 | 0.37 | 1.72 | 21.58 | 21.9 | 21.55 | 2083 |
| 1713558420 | 21.48 | -0.03 | -0.14 | 21.13 | 21.72 | 20.85 | 12872 |
| 1713472020 | 21.51 | 0.14 | 0.66 | 21.36 | 21.51 | 21.16 | 10867 |
| 1713385620 | 21.37 | -0.26 | -1.20 | 21.49 | 21.73 | 21.36 | 45635 |
| 1713299220 | 21.63 | 0 | 0.00 | 21.48 | 21.64 | 21.21 | 6839 |
| 1713212820 | 21.63 | -0.04 | -0.18 | 21.58 | 22 | 21.57 | 2059 |
| 1712953620 | 21.67 | -0.16 | -0.73 | 22 | 22.04 | 21.67 | 2886 |
| 1712867220 | 21.83 | 0.1 | 0.46 | 21.66 | 21.94 | 21.58 | 481 |
| 1712780760 | 21.73 | 0.28 | 1.31 | 21.41 | 21.73 | 21.18 | 4275 |
| 1712694360 | 21.45 | -0.09 | -0.42 | 21.309999 | 21.45 | 21.23 | 2112 |
| 1712607960 | 21.54 | 0.09 | 0.42 | 21.38 | 21.65 | 21.38 | 587 |
| 1712348820 | 21.45 | 0 | 0.00 | 21.42 | 21.55 | 21.26 | 2520 |
| 1712262360 | 21.45 | -0.27 | -1.24 | 21.63 | 21.82 | 21.45 | 1844 |
| 1712175960 | 21.72 | -0.46 | -2.07 | 22.28 | 22.28 | 21.72 | 1836 |
| 1712089560 | 22.18 | -0.23 | -1.00 | 22.54 | 22.58 | 22.16 | 1432 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
