Dropbox Inc (DBX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.855 | -2.77597402597 | 30.8 | 30.8 | 29.4 | 2583703 | 30.03593396 | CS |
| 4 | 0.955 | 3.29423939289 | 28.99 | 30.99 | 28.48 | 3245531 | 29.99546887 | CS |
| 12 | 4.075 | 15.7518361036 | 25.87 | 30.99 | 25.13 | 2828727 | 28.10836776 | CS |
| 26 | 7.385 | 32.734929078 | 22.56 | 30.99 | 21.32 | 2878372 | 25.62414862 | CS |
| 52 | 1.475 | 5.18089216719 | 28.47 | 33.43 | 20.68 | 3577887 | 25.0515795 | CS |
| 156 | 5.265 | 21.3330632091 | 24.68 | 33.43 | 18.7107 | 3349918 | 24.11946566 | CS |
| 260 | 11.955 | 66.4535853252 | 17.99 | 33.43 | 14.55 | 4274324 | 23.68601935 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 29.56 | -0.48 | -1.60 | 30.35 | 30.35 | 29.4 | 3291365 |
| 1735688100 | 30.04 | -0.21 | -0.69 | 30.3 | 30.32 | 29.82 | 2274638 |
| 1735601700 | 30.25 | -0.27 | -0.88 | 30.17 | 30.55 | 30.01 | 2823160 |
| 1735342500 | 30.52 | -0.23 | -0.75 | 30.73 | 30.86 | 30.245 | 1989544 |
| 1735256100 | 30.75 | -0.01 | -0.03 | 30.72 | 30.9 | 30.57 | 1939188 |
| 1735077840 | 30.76 | 0.35 | 1.15 | 30.51 | 30.8 | 30.32 | 1290355 |
| 1734996900 | 30.41 | 0.16 | 0.53 | 30.25 | 30.63 | 30.03 | 2237409 |
| 1734737700 | 30.25 | 0.46 | 1.54 | 29.65 | 30.5575 | 29.555 | 10038109 |
| 1734651300 | 29.79 | 0.45 | 1.53 | 29.83 | 30.21 | 29.75 | 2959719 |
| 1734564900 | 29.34 | -1.46 | -4.74 | 30.75 | 30.87 | 29.32 | 4245259 |
| 1734478500 | 30.8 | 0.35 | 1.15 | 30.63 | 30.99 | 30.4 | 3063762 |
| 1734392100 | 30.45 | 0.68 | 2.28 | 29.622 | 30.808 | 29.622 | 3728095 |
| 1734132900 | 29.77 | -0.68 | -2.23 | 30.4 | 30.705 | 29.7 | 3832576 |
| 1734046500 | 30.45 | 0.41 | 1.36 | 29.84 | 30.525 | 29.8 | 4054361 |
| 1733960100 | 30.04 | 1.49 | 5.22 | 29.81 | 30.2 | 29.12 | 4446391 |
| 1733873700 | 28.55 | -0.32 | -1.11 | 28.79 | 29.16 | 28.48 | 2739369 |
| 1733787300 | 28.87 | -0.19 | -0.65 | 29 | 29.49 | 28.84 | 2142735 |
| 1733528100 | 29.06 | 0.33 | 1.15 | 28.99 | 29.13 | 28.75 | 2087214 |
| 1733441700 | 28.73 | 0.05 | 0.17 | 28.62 | 28.89 | 28.58 | 1937314 |
| 1733355300 | 28.68 | -0.05 | -0.17 | 28.9 | 29.1 | 28.51 | 1702897 |
| 1733268900 | 28.73 | 0.36 | 1.27 | 28.18 | 28.77 | 28.17 | 3293133 |
| 1733182500 | 28.37 | 0.71 | 2.57 | 27.65 | 28.43 | 27.57 | 2347527 |
| 1732917840 | 27.66 | -0.34 | -1.21 | 28.2 | 28.29 | 27.635 | 1575422 |
| 1732750500 | 28 | -0.37 | -1.30 | 28.42 | 28.45 | 27.925 | 1387869 |
| 1732664100 | 28.37 | -0.15 | -0.53 | 28.5 | 28.585 | 28.145 | 2404673 |
| 1732577700 | 28.52 | 0.53 | 1.89 | 28.23 | 28.64 | 28.23 | 3095049 |
| 1732318500 | 27.99 | 0.35 | 1.27 | 27.64 | 28.17 | 27.61 | 2543226 |
| 1732232100 | 27.64 | 0.75 | 2.79 | 27 | 27.67 | 26.91 | 2418410 |
| 1732145700 | 26.89 | 0.22 | 0.82 | 26.6 | 26.925 | 26.5404 | 2116436 |
| 1732059300 | 26.67 | 0.29 | 1.10 | 26.07 | 27.02 | 26.07 | 3200928 |
| 1731972900 | 26.38 | -0.68 | -2.51 | 27.03 | 27.08 | 26.135 | 3295606 |
| 1731713700 | 27.06 | -0.61 | -2.20 | 27.67 | 27.67 | 26.96 | 2286579 |
| 1731627300 | 27.67 | -0.24 | -0.86 | 27.88 | 27.96 | 27.21 | 2890317 |
| 1731540900 | 27.91 | -0.02 | -0.07 | 27.93 | 28.27 | 27.785 | 2237524 |
| 1731454500 | 27.93 | -0.24 | -0.85 | 28 | 28.17 | 27.58 | 3073045 |
| 1731368100 | 28.17 | 1.13 | 4.18 | 27.2 | 28.2 | 27.12 | 3776010 |
| 1731108900 | 27.04 | -0.84 | -3.01 | 27.05 | 27.22 | 25.23 | 7372695 |
| 1731022500 | 27.88 | -0.02 | -0.07 | 27.74 | 27.99 | 27.57 | 3920200 |
| 1730936100 | 27.9 | 1.24 | 4.65 | 27.22 | 27.92 | 27.22 | 3791656 |
| 1730849700 | 26.66 | 0.43 | 1.64 | 26.39 | 26.77 | 26.21 | 2608937 |
| 1730763300 | 26.23 | 0.25 | 0.96 | 26.06 | 26.365 | 25.87 | 2179970 |
| 1730500500 | 25.98 | 0.13 | 0.50 | 25.93 | 26.41 | 25.91 | 2172893 |
| 1730414100 | 25.85 | -0.32 | -1.22 | 26.03 | 26.36 | 25.835 | 2654900 |
| 1730327700 | 26.17 | 0.35 | 1.36 | 25.77 | 27.09 | 25.735 | 3600023 |
| 1730241300 | 25.82 | 0.67 | 2.66 | 25.1 | 25.895 | 25.09 | 2943066 |
| 1730154900 | 25.15 | -0.85 | -3.27 | 26.16 | 26.28 | 25.13 | 3632870 |
| 1729895700 | 26 | 0.2 | 0.79 | 25.94 | 26.2 | 25.85 | 2749783 |
| 1729809300 | 25.795 | 0.01 | 0.02 | 25.94 | 26.13 | 25.79 | 1832428 |
| 1729722900 | 25.79 | -0.49 | -1.86 | 26.25 | 26.32 | 25.73 | 2333425 |
| 1729636500 | 26.28 | -0.39 | -1.46 | 26.63 | 26.75 | 26.225 | 2050059 |
| 1729550100 | 26.67 | 0.2 | 0.76 | 26.43 | 26.83 | 26.43 | 2263843 |
| 1729290900 | 26.47 | 0.1 | 0.38 | 26.44 | 26.54 | 26.325 | 2417513 |
| 1729204500 | 26.37 | 0.23 | 0.88 | 26.22 | 26.43 | 26.08 | 1854270 |
| 1729118100 | 26.14 | -0.13 | -0.49 | 26.27 | 26.36 | 26.09 | 1571027 |
| 1729031700 | 26.27 | 0.33 | 1.27 | 25.96 | 26.32 | 25.74 | 2979355 |
| 1728945300 | 25.94 | 0.03 | 0.12 | 26.04 | 26.165 | 25.62 | 1898510 |
| 1728686100 | 25.91 | 0.01 | 0.04 | 25.87 | 26.04 | 25.78 | 1665461 |
| 1728599700 | 25.9 | 0.09 | 0.35 | 25.76 | 25.99 | 25.7 | 2285879 |
| 1728513300 | 25.81 | 0.33 | 1.30 | 25.48 | 25.84 | 25.42 | 2149920 |
| 1728426900 | 25.48 | 0.2 | 0.79 | 25.3 | 25.575 | 25.165 | 2475423 |
| 1728340500 | 25.28 | -0.09 | -0.35 | 25.37 | 25.785 | 25.27 | 2168382 |
| 1728081300 | 25.37 | -0.16 | -0.63 | 25.81 | 25.9 | 25.28 | 3368895 |
| 1727994900 | 25.53 | 0.41 | 1.63 | 25.02 | 25.56 | 25.02 | 2196354 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
