MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BOX — BOX, INC.
NYSEBOX, INC.
$34.49
-0.11(-0.32%)
- O
- 34.75
- H
- 35.05
- L
- 34.30
- V
- 1.9M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$34.49
Period Return+15.78%
Period High$38.80
Period Low$21.34
Avg Daily Volume2.36M
Total Trading Days365
BOX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $34.75 | $35.05 | $34.30 | $34.49 | $-0.11 | -0.32% | 1,901,304 | $34.53 | $34.30 $35.05 |
| Oct 1, 2026 | $34.00 | $34.72 | $33.26 | $34.60 | +$1.12 | +3.35% | 2,844,790 | $34.28 | $33.26 $34.72 |
| Sep 30, 2026 | $32.79 | $33.78 | $32.70 | $33.48 | +$0.73 | +2.23% | 2,971,371 | $33.54 | $32.70 $33.78 |
| Sep 29, 2026 | $31.20 | $32.78 | $31.12 | $32.75 | +$1.41 | +4.50% | 3,870,458 | $32.32 | $31.12 $32.78 |
| Sep 28, 2026 | $30.77 | $31.48 | $30.44 | $31.34 | $-0.05 | -0.16% | 2,333,175 | $31.28 | $30.44 $31.48 |
| Sep 25, 2026 | $32.42 | $32.42 | $31.33 | $31.39 | $-0.93 | -2.88% | 2,073,222 | $31.61 | $31.33 $32.42 |
| Sep 24, 2026 | $32.81 | $33.08 | $32.20 | $32.32 | $-0.44 | -1.34% | 2,163,370 | $32.39 | $32.20 $33.08 |
| Sep 23, 2026 | $32.91 | $33.23 | $32.52 | $32.76 | $-0.11 | -0.33% | 1,987,958 | $32.91 | $32.52 $33.23 |
| Sep 22, 2026 | $34.00 | $34.24 | $32.42 | $32.87 | $-0.74 | -2.20% | 3,487,981 | $32.88 | $32.42 $34.24 |
| Sep 21, 2026 | $33.82 | $33.96 | $33.45 | $33.61 | $-0.11 | -0.33% | 3,111,403 | $33.61 | $33.45 $33.96 |
| Sep 18, 2026 | $34.80 | $34.80 | $33.66 | $33.72 | $-0.95 | -2.74% | 4,826,623 | $33.79 | $33.66 $34.80 |
| Sep 17, 2026 | $34.45 | $35.10 | $34.15 | $34.67 | +$0.01 | +0.03% | 3,598,518 | $34.73 | $34.15 $35.10 |
| Sep 16, 2026 | $34.28 | $35.19 | $34.13 | $34.66 | $-0.14 | -0.40% | 2,754,585 | $34.87 | $34.13 $35.19 |
| Sep 15, 2026 | $34.45 | $35.32 | $34.45 | $34.80 | $-0.06 | -0.17% | 2,867,286 | $34.96 | $34.45 $35.32 |
| Sep 14, 2026 | $34.66 | $35.18 | $34.31 | $34.86 | +$1.11 | +3.29% | 2,290,631 | $34.87 | $34.31 $35.18 |
| Sep 11, 2026 | $34.09 | $34.38 | $33.65 | $33.75 | $-0.37 | -1.08% | 1,715,937 | $33.90 | $33.65 $34.38 |
| Sep 10, 2026 | $34.56 | $34.82 | $33.86 | $34.12 | $-0.37 | -1.07% | 2,424,098 | $34.15 | $33.86 $34.82 |
| Sep 9, 2026 | $34.32 | $34.61 | $33.80 | $34.49 | +$0.19 | +0.55% | 1,691,546 | $34.28 | $33.80 $34.61 |
| Sep 8, 2026 | $34.86 | $34.87 | $33.85 | $34.30 | $-0.89 | -2.53% | 2,419,355 | $34.19 | $33.85 $34.87 |
| Sep 4, 2026 | $35.62 | $35.79 | $34.73 | $35.19 | $-0.77 | -2.14% | 1,658,947 | $35.22 | $34.73 $35.79 |
| Sep 3, 2026 | $35.29 | $36.05 | $34.74 | $35.96 | +$1.37 | +3.96% | 2,422,049 | $35.83 | $34.74 $36.05 |
| Sep 2, 2026 | $35.06 | $35.36 | $34.58 | $34.59 | $-0.57 | -1.62% | 2,188,873 | $34.80 | $34.58 $35.36 |
| Sep 1, 2026 | $35.69 | $35.89 | $34.90 | $35.16 | $-0.62 | -1.73% | 4,145,739 | $35.14 | $34.90 $35.89 |
| Aug 31, 2026 | $34.72 | $36.34 | $34.68 | $35.78 | +$0.80 | +2.29% | 4,517,326 | $35.83 | $34.68 $36.34 |
| Aug 28, 2026 | $34.75 | $36.16 | $34.66 | $34.98 | +$0.24 | +0.69% | 4,391,639 | $35.41 | $34.66 $36.16 |
| Aug 27, 2026 | $33.79 | $34.97 | $33.76 | $34.74 | +$1.35 | +4.04% | 5,878,107 | $34.59 | $33.76 $34.97 |
| Aug 26, 2026 | $34.30 | $34.50 | $32.66 | $33.39 | +$0.39 | +1.18% | 5,964,635 | $33.42 | $32.66 $34.50 |
| Aug 25, 2026 | $33.33 | $33.79 | $32.70 | $33.00 | $-0.47 | -1.40% | 4,308,480 | $33.00 | $32.70 $33.79 |
| Aug 24, 2026 | $32.88 | $33.59 | $32.82 | $33.47 | +$0.56 | +1.70% | 4,095,935 | $33.31 | $32.82 $33.59 |
| Aug 21, 2026 | $32.53 | $33.09 | $32.33 | $32.91 | +$0.01 | +0.03% | 1,407,225 | $32.81 | $32.33 $33.09 |