NASDAQ:DBX
Dropbox Inc. Class A Stock Price (Quote)
$23.13
-0.0100 (-0.0432%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.64 | $24.43 | Friday, 10th May 2024 DBX stock ended at $23.13. This is 0.0432% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 4.59% from a day low at $23.11 to a day high of $24.17. |
| 90 days | $22.64 | $33.27 | |
| 52 weeks | $21.72 | $33.43 |
| Date | Open | High | Low | Close | Volume |
| May 24, 2018 | $29.80 | $30.50 | $29.57 | $30.20 | 1 238 185 |
| May 23, 2018 | $30.00 | $30.13 | $29.55 | $29.74 | 1 461 652 |
| May 22, 2018 | $30.05 | $30.46 | $30.01 | $30.09 | 883 332 |
| May 21, 2018 | $30.45 | $30.60 | $29.95 | $30.09 | 1 444 184 |
| May 18, 2018 | $30.60 | $30.75 | $30.16 | $30.20 | 1 232 593 |
| May 17, 2018 | $30.95 | $31.32 | $30.35 | $30.55 | 1 817 616 |
| May 16, 2018 | $29.78 | $30.95 | $29.62 | $30.74 | 2 859 475 |
| May 15, 2018 | $29.94 | $30.11 | $29.50 | $29.55 | 2 766 263 |
| May 14, 2018 | $31.62 | $31.75 | $29.70 | $29.96 | 4 929 296 |
| May 11, 2018 | $31.95 | $32.38 | $30.59 | $31.28 | 7 338 621 |
| May 10, 2018 | $32.30 | $32.30 | $31.41 | $32.00 | 6 650 869 |
| May 09, 2018 | $30.60 | $31.50 | $30.14 | $31.40 | 3 258 762 |
| May 08, 2018 | $29.57 | $30.30 | $29.50 | $30.23 | 1 518 855 |
| May 07, 2018 | $29.49 | $29.88 | $29.33 | $29.41 | 1 807 854 |
| May 04, 2018 | $30.13 | $30.40 | $29.05 | $29.13 | 1 793 067 |
| May 03, 2018 | $30.75 | $31.01 | $29.74 | $30.19 | 1 127 716 |
| May 02, 2018 | $30.97 | $31.50 | $30.50 | $31.01 | 1 576 100 |
| May 01, 2018 | $30.30 | $31.34 | $29.80 | $30.90 | 1 735 158 |
| Apr 30, 2018 | $29.80 | $30.33 | $29.62 | $30.11 | 1 242 272 |
| Apr 27, 2018 | $29.59 | $30.15 | $29.25 | $29.61 | 1 263 240 |
| Apr 26, 2018 | $28.87 | $29.50 | $28.53 | $29.33 | 1 935 681 |
| Apr 25, 2018 | $28.94 | $29.04 | $28.19 | $28.64 | 1 258 319 |
| Apr 24, 2018 | $29.23 | $29.80 | $28.29 | $28.94 | 1 495 237 |
| Apr 23, 2018 | $29.18 | $29.65 | $28.93 | $29.11 | 1 468 113 |
| Apr 20, 2018 | $29.70 | $29.90 | $28.67 | $28.92 | 1 742 483 |
