Dropbox Inc (1Q5)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 1.68098617856 | 26.77 | 27.7 | 26.19 | 3702 | 27.03472018 | DE |
| 4 | 2.23 | 8.92356942777 | 24.99 | 27.7 | 23.46 | 2392 | 26.34383688 | DE |
| 12 | 6.09 | 28.821580691 | 21.13 | 27.7 | 21.059999 | 1182 | 25.38601863 | DE |
| 26 | 6.79 | 33.2354380813 | 20.43 | 27.7 | 19.23 | 974 | 23.33930374 | DE |
| 52 | 0.73 | 2.75575688939 | 26.49 | 31 | 19.23 | 2303 | 24.24540505 | DE |
| 156 | 5.98 | 28.1544256121 | 21.24 | 31 | 17.326 | 1378 | 24.45693977 | DE |
| 260 | 9.678 | 55.1704480675 | 17.542 | 31 | 17.326 | 1214 | 24.23098445 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 27.31 | 0.35 | 1.30 | 26.68 | 27.39 | 26.68 | 12436 |
| 1733174820 | 26.96 | 0.56 | 2.12 | 26.36 | 27 | 26.19 | 622 |
| 1732915620 | 26.4 | -0.07 | -0.26 | 26.47 | 26.51 | 26.36 | 4507 |
| 1732829220 | 26.47 | -0.03 | -0.11 | 26.44 | 26.49 | 26.43 | 328 |
| 1732742820 | 26.5 | -0.56 | -2.07 | 26.77 | 26.97 | 26.5 | 619 |
| 1732656420 | 27.06 | -0.05 | -0.18 | 27.39 | 27.39 | 26.87 | 497 |
| 1732570020 | 27.11 | 0.27 | 1.01 | 26.87 | 27.27 | 26.73 | 2361 |
| 1732310820 | 26.84 | 0.54 | 2.05 | 26.58 | 27 | 26.25 | 1943 |
| 1732224420 | 26.3 | 0.83 | 3.26 | 25.3 | 26.3 | 25.3 | 1010 |
| 1732138020 | 25.47 | 0.18 | 0.71 | 24.9 | 25.47 | 24.2 | 7488 |
| 1732051620 | 25.29 | 0.55 | 2.22 | 25.09 | 25.41 | 24.77 | 802 |
| 1731965220 | 24.74 | -0.97 | -3.77 | 26.02 | 26.02 | 24.74 | 826 |
| 1731705960 | 25.71 | -0.62 | -2.35 | 26.14 | 26.14 | 25.71 | 256 |
| 1731619560 | 26.33 | -0.17 | -0.64 | 26.27 | 26.76 | 25.85 | 1216 |
| 1731533160 | 26.5 | 0.04 | 0.15 | 26.18 | 26.67 | 26.18 | 1412 |
| 1731446820 | 26.46 | 0.1 | 0.38 | 26.68 | 26.68 | 26.13 | 695 |
| 1731360420 | 26.36 | 1.41 | 5.65 | 25.25 | 26.37 | 25.25 | 2202 |
| 1731101220 | 24.95 | -0.8 | -3.11 | 25.62 | 25.62 | 23.46 | 3029 |
| 1731014760 | 25.75 | -0.12 | -0.46 | 25.86 | 25.99 | 25.54 | 3726 |
| 1730928360 | 25.87 | 1.56 | 6.42 | 24.99 | 25.87 | 24.71 | 1866 |
| 1730841960 | 24.31 | 0.2 | 0.83 | 24.3 | 24.31 | 24.16 | 326 |
| 1730755560 | 24.11 | 0.16 | 0.67 | 24.08 | 24.19 | 23.74 | 711 |
| 1730496360 | 23.95 | 0.01 | 0.04 | 23.95 | 23.95 | 23.95 | 6 |
| 1730409960 | 23.94 | -0.31 | -1.28 | 23.83 | 24.07 | 23.83 | 518 |
| 1730323560 | 24.25 | 0.4 | 1.68 | 23.85 | 24.8 | 23.8 | 859 |
| 1730237160 | 23.85 | 0.48 | 2.05 | 23.22 | 23.85 | 23.22 | 263 |
| 1730150760 | 23.37 | -0.63 | -2.63 | 24.11 | 24.16 | 23.37 | 691 |
| 1729888020 | 24 | 0.05 | 0.21 | 23.73 | 24.11 | 23.73 | 540 |
| 1729801560 | 23.95 | 0 | 0.00 | 23.95 | 23.95 | 23.95 | 1 |
| 1729715160 | 23.95 | -0.48 | -1.96 | 24.15 | 24.49 | 23.89 | 1209 |
| 1729628760 | 24.43 | -0.28 | -1.13 | 24.38 | 24.5 | 24.34 | 209 |
| 1729542360 | 24.71 | 0.35 | 1.44 | 24.43 | 24.8 | 24.3 | 1796 |
| 1729283160 | 24.36 | 0.22 | 0.91 | 24.13 | 24.36 | 24.13 | 537 |
| 1729196760 | 24.14 | 0 | 0.00 | 24.14 | 24.14 | 24.14 | 0 |
| 1729110360 | 24.14 | 0.05 | 0.21 | 24.03 | 24.14 | 24.03 | 304 |
| 1729023960 | 24.09 | 0.35 | 1.47 | 23.58 | 24.09 | 23.58 | 1019 |
| 1728937620 | 23.74 | 0.02 | 0.08 | 23.94 | 23.94 | 23.74 | 183 |
| 1728678360 | 23.72 | 0.03 | 0.13 | 23.53 | 23.72 | 23.53 | 95 |
| 1728591960 | 23.69 | 0.18 | 0.77 | 23.71 | 23.71 | 23.39 | 123 |
| 1728505560 | 23.51 | 0.22 | 0.94 | 23.03 | 23.52 | 23.03 | 2823 |
| 1728419160 | 23.29 | 0.14 | 0.60 | 23.02 | 23.29 | 23.02 | 410 |
| 1728332760 | 23.15 | -0.37 | -1.57 | 23.21 | 23.21 | 23.15 | 150 |
| 1728073560 | 23.52 | 0.62 | 2.71 | 23.09 | 23.52 | 23.03 | 650 |
| 1727987220 | 22.9 | 0.15 | 0.66 | 22.51 | 22.9 | 22.51 | 230 |
| 1727900820 | 22.75 | -0.04 | -0.18 | 22.46 | 23.1 | 22.46 | 751 |
| 1727814420 | 22.79 | -0.02 | -0.09 | 22.67 | 23.06 | 22.67 | 376 |
| 1727728020 | 22.81 | 0.22 | 0.97 | 22.65 | 22.81 | 22.65 | 250 |
| 1727468760 | 22.59 | 0.36 | 1.62 | 22.7 | 22.7 | 22.59 | 416 |
| 1727382360 | 22.23 | -0.03 | -0.13 | 22.45 | 22.45 | 22.23 | 345 |
| 1727295960 | 22.26 | -0.11 | -0.49 | 22.05 | 22.31 | 21.97 | 715 |
| 1727209560 | 22.37 | 0.08 | 0.36 | 22.2 | 22.37 | 22.2 | 665 |
| 1727123160 | 22.29 | 0.19 | 0.86 | 22.34 | 22.34 | 22.15 | 728 |
| 1726864020 | 22.1 | 0.1 | 0.45 | 21.98 | 22.1 | 21.98 | 342 |
| 1726777560 | 22 | -0.11 | -0.50 | 22.4 | 22.4 | 22 | 470 |
| 1726691220 | 22.11 | -0.09 | -0.41 | 22.03 | 22.11 | 22.03 | 205 |
| 1726604760 | 22.2 | -0.14 | -0.63 | 22.24 | 22.47 | 22.19 | 397 |
| 1726518420 | 22.34 | 0.08 | 0.36 | 21.96 | 22.34 | 21.96 | 1228 |
| 1726259160 | 22.26 | 0.28 | 1.27 | 21.82 | 22.26 | 21.82 | 204 |
| 1726172760 | 21.98 | 0.47 | 2.19 | 21.77 | 21.98 | 21.77 | 12 |
| 1726086360 | 21.51 | 0.14 | 0.66 | 21.13 | 21.51 | 21.059999 | 1167 |
| 1725999960 | 21.37 | 0.19 | 0.90 | 21.34 | 21.37 | 21.32 | 219 |
| 1725913620 | 21.18 | 0.24 | 1.15 | 20.84 | 21.18 | 20.64 | 360 |
| 1725654360 | 20.94 | -0.32 | -1.51 | 21.25 | 21.25 | 20.94 | 818 |
| 1725567960 | 21.26 | -0.35 | -1.62 | 21.35 | 21.35 | 21.26 | 151 |
| 1725481560 | 21.61 | -0.57 | -2.57 | 21.5 | 21.62 | 21.39 | 1704 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
