Skip to main content
DBX logo

Dropbox, Inc.

DBXNASDAQTechnologySoftware - Infrastructure

$37.73Today:- (-)1Y +27.70%

As of Oct 26, 2026 close

Market cap
$8.56B
P/E (TTM)
19.33
Forward P/E
22.80
Dividend yield
-
52-week range
$21.70$38.17
Volume (live)
-
Avg. volume (3M)
4.00M

Dropbox (DBX) Historical Stock Prices

Analyze Dropbox (DBX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Dropbox (DBX) Interactive Price Chart

Interactive historical price chart showing Dropbox stock price movements and trends across multiple time periods.

Loading chart...

DBX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
DBX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202637.8038.2237.0237.7337.732.99M
Oct 23, 202637.3337.8737.0137.8337.833.11M
Oct 22, 202636.8437.8436.6837.4837.482.99M
Oct 21, 202636.5936.9036.3136.5936.593.05M
Oct 20, 202636.0836.6035.8636.3636.362.73M
Oct 19, 202634.6636.0734.6635.9435.942.15M
Oct 16, 202636.8037.0235.1135.5735.572.33M
Oct 15, 202635.7936.7835.7936.5436.542.53M
Oct 14, 202635.5135.8135.0335.6235.622.37M
Oct 13, 202635.0135.8035.0135.6035.603.16M
Oct 12, 202634.6135.2134.5334.8734.872.95M
Oct 9, 202634.2934.6934.1534.3634.362.77M
Oct 8, 202632.9734.2332.9734.1434.143.06M
Oct 7, 202633.7334.0032.9433.0833.082.81M
Oct 6, 202634.3634.6833.2633.7333.733.30M
Oct 5, 202633.9834.6233.7934.3734.374.08M
Oct 2, 202634.1034.3833.7433.9033.902.63M
Oct 1, 202634.1334.4533.1934.0834.084.82M
Sep 30, 202632.4434.3332.4433.8533.855.56M
Sep 29, 202631.8732.7231.4432.7032.704.33M
Sep 28, 202631.7132.0031.1131.9231.925.56M
Sep 25, 202632.6632.8132.2032.3232.324.04M
Sep 24, 202633.0833.7732.4232.6632.666.63M
Sep 23, 202633.9234.3033.3034.2234.225.12M
Sep 22, 202636.4636.5633.1333.9033.9010.20M
Sep 21, 202636.3436.6635.7236.0136.013.82M
Sep 18, 202637.6537.6536.3536.4836.488.59M
Sep 17, 202637.6438.0137.0837.6137.614.14M
Sep 16, 202637.1338.1336.9637.7437.743.96M
Sep 15, 202636.7038.1736.6937.6337.634.29M
Sep 14, 202636.1037.3936.1037.3137.314.24M
Sep 11, 202635.2335.8534.8935.5635.563.98M
Sep 10, 202634.5835.3034.1535.0535.055.52M
Sep 9, 202633.8434.6133.6134.5934.594.08M
Sep 8, 202634.4434.4833.4933.8133.813.26M
Sep 4, 202635.1035.2434.3234.8334.832.72M
Sep 3, 202635.0535.9534.9135.7035.703.40M
Sep 2, 202634.0534.7333.7834.5034.503.46M
Sep 1, 202634.9335.3434.1534.2634.263.87M
Aug 31, 202635.6135.9535.0935.1935.195.71M
Aug 28, 202635.8836.3735.6335.7035.703.07M
Aug 27, 202635.1435.9934.7635.8835.884.19M
Aug 26, 202634.4035.2634.2434.8034.803.27M
Aug 25, 202634.6034.8234.2034.7834.782.47M
Aug 24, 202634.5634.9834.4534.8834.882.42M
Aug 21, 202634.0034.5533.5734.4734.472.04M
Aug 20, 202634.0134.3233.7634.0034.001.79M
Aug 19, 202633.8934.6533.8433.9933.992.88M
Aug 18, 202633.4434.5633.3133.8733.874.12M
Aug 17, 202634.0234.0233.2933.3833.382.83M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.