Dropbox, Inc. - Class A Common Stock (DBX)

Historical Prices For Dropbox, Inc. - Class A Common Stock (DBX)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	28.33	28.70	28.21	28.58	2,443,596	28.58
4/24/2025	27.60	28.39	27.44	28.36	3,595,942	28.36
4/23/2025	27.89	28.16	27.09	27.49	4,284,909	27.49
4/22/2025	26.88	27.45	26.63	27.38	4,158,447	27.38
4/21/2025	26.98	27.08	26.52	26.67	3,293,632	26.67
4/17/2025	26.92	27.16	26.77	27.11	2,779,091	27.11
4/16/2025	26.62	27.30	26.50	26.83	3,320,895	26.83
4/15/2025	26.82	27.06	26.07	26.93	3,088,728	26.93
4/14/2025	27.49	27.55	26.45	26.74	3,464,883	26.74
4/11/2025	26.68	27.30	26.19	27.08	4,029,064	27.08
4/10/2025	27.43	27.47	26.09	27.08	3,904,808	27.08
4/09/2025	25.15	27.91	25.15	27.77	6,469,592	27.77
4/08/2025	26.29	26.64	25.07	25.42	5,254,139	25.42
4/07/2025	24.77	26.09	24.42	25.46	5,497,013	25.46
4/04/2025	25.79	26.36	25.20	25.45	5,351,276	25.45
4/03/2025	26.30	26.99	26.04	26.83	4,443,804	26.83
4/02/2025	26.90	27.57	26.76	27.47	3,368,240	27.47
4/01/2025	26.57	27.24	26.46	27.18	4,049,567	27.18
3/31/2025	26.25	26.76	25.88	26.71	4,059,780	26.71
3/28/2025	26.89	27.05	26.36	26.56	2,890,891	26.56
3/27/2025	26.80	27.02	26.53	26.93	3,174,470	26.93
3/26/2025	27.20	27.22	26.48	26.83	4,075,018	26.83
3/25/2025	27.16	27.67	27.16	27.24	6,271,585	27.24
3/24/2025	26.85	27.22	26.66	27.13	4,142,385	27.13
3/21/2025	26.11	26.64	26.00	26.50	13,899,844	26.50
3/20/2025	26.61	26.86	26.33	26.37	4,272,323	26.37
3/19/2025	26.53	27.02	26.42	26.75	3,537,856	26.75
3/18/2025	26.07	26.52	26.00	26.39	4,494,421	26.39
3/17/2025	25.56	26.41	25.34	26.28	3,852,359	26.28
3/14/2025	24.93	25.64	24.75	25.62	3,736,357	25.62
3/13/2025	25.26	25.26	24.46	24.55	4,410,861	24.55
3/12/2025	25.76	25.79	25.20	25.25	3,768,319	25.25
3/11/2025	25.57	25.95	25.14	25.28	4,250,577	25.28
3/10/2025	25.96	26.14	25.41	25.60	4,370,473	25.60
3/07/2025	25.58	26.43	25.39	26.42	4,208,349	26.42
3/06/2025	26.07	26.31	25.61	25.63	3,873,881	25.63
3/05/2025	26.35	26.65	26.07	26.32	3,871,686	26.32
3/04/2025	25.65	26.56	25.62	26.32	4,411,726	26.32
3/03/2025	26.27	26.36	25.74	25.90	3,979,179	25.90
2/28/2025	25.99	26.20	25.59	25.98	5,995,712	25.98
2/27/2025	26.81	26.88	25.89	25.95	4,143,177	25.95
2/26/2025	26.72	27.27	26.52	26.59	5,053,867	26.59
2/25/2025	26.24	26.92	25.93	26.42	8,121,395	26.42
2/24/2025	26.43	27.30	26.20	26.26	8,784,857	26.26
2/21/2025	29.53	30.10	26.57	26.73	16,501,387	26.73
2/20/2025	32.52	32.55	31.50	31.88	6,715,442	31.88
2/19/2025	33.15	33.20	32.59	32.67	4,423,804	32.67
2/18/2025	32.88	33.27	32.76	33.27	3,874,503	33.27
2/14/2025	32.52	32.85	32.31	32.78	2,410,606	32.78
2/13/2025	32.00	32.52	31.71	32.49	3,522,045	32.49
2/12/2025	31.53	31.95	31.36	31.90	2,339,970	31.90
2/11/2025	31.87	32.19	31.76	31.85	2,025,440	31.85
2/10/2025	32.19	32.32	31.91	31.98	3,393,371	31.98
2/07/2025	32.25	32.52	31.95	32.04	2,734,976	32.04
2/06/2025	32.67	32.67	32.16	32.20	2,208,341	32.20
2/05/2025	32.33	32.67	32.26	32.63	2,276,690	32.63
2/04/2025	31.97	32.45	31.97	32.38	2,124,840	32.38
2/03/2025	31.56	32.14	31.51	31.95	2,862,119	31.95
1/31/2025	32.28	32.53	31.96	32.15	3,088,159	32.15
1/30/2025	32.42	32.69	31.91	32.13	4,996,405	32.13
1/29/2025	32.68	32.68	32.02	32.40	3,605,521	32.40
1/28/2025	32.02	33.33	31.88	32.68	4,015,933	32.68