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%
DBX — Dropbox, Inc. Class A
NasdaqDropbox, Inc. Class A
$33.90
-0.18(-0.53%)
- O
- 34.10
- H
- 34.39
- L
- 33.75
- V
- 2.52M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$33.90
Period Return+23.81%
Period High$38.17
Period Low$21.70
Avg Daily Volume3.77M
Total Trading Days365
DBX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $34.10 | $34.39 | $33.75 | $33.90 | $-0.18 | -0.53% | 2,522,873 | $33.97 | $33.75 $34.39 |
| Oct 1, 2026 | $34.13 | $34.45 | $33.19 | $34.08 | +$0.23 | +0.68% | 4,821,649 | $34.05 | $33.19 $34.45 |
| Sep 30, 2026 | $32.44 | $34.33 | $32.44 | $33.85 | +$1.15 | +3.52% | 5,560,285 | $33.94 | $32.44 $34.33 |
| Sep 29, 2026 | $31.87 | $32.72 | $31.44 | $32.70 | +$0.78 | +2.44% | 4,328,744 | $32.25 | $31.44 $32.72 |
| Sep 28, 2026 | $31.71 | $32.00 | $31.11 | $31.92 | $-0.40 | -1.24% | 5,559,786 | $31.78 | $31.11 $32.00 |
| Sep 25, 2026 | $32.66 | $32.82 | $32.21 | $32.32 | $-0.34 | -1.04% | 4,044,007 | $32.44 | $32.21 $32.82 |
| Sep 24, 2026 | $33.08 | $33.77 | $32.42 | $32.66 | $-1.56 | -4.56% | 6,633,594 | $32.74 | $32.42 $33.77 |
| Sep 23, 2026 | $33.92 | $34.31 | $33.30 | $34.22 | +$0.32 | +0.94% | 5,116,022 | $34.00 | $33.30 $34.31 |
| Sep 22, 2026 | $36.46 | $36.57 | $33.13 | $33.90 | $-2.11 | -5.86% | 10,202,846 | $33.93 | $33.13 $36.57 |
| Sep 21, 2026 | $36.35 | $36.66 | $35.72 | $36.01 | $-0.47 | -1.29% | 3,815,338 | $36.03 | $35.72 $36.66 |
| Sep 18, 2026 | $37.65 | $37.65 | $36.35 | $36.48 | $-1.13 | -3.00% | 8,589,132 | $36.57 | $36.35 $37.65 |
| Sep 17, 2026 | $37.64 | $38.01 | $37.08 | $37.61 | $-0.13 | -0.34% | 4,137,467 | $37.70 | $37.08 $38.01 |
| Sep 16, 2026 | $37.13 | $38.13 | $36.96 | $37.74 | +$0.11 | +0.29% | 3,956,762 | $37.74 | $36.96 $38.13 |
| Sep 15, 2026 | $36.70 | $38.17 | $36.69 | $37.63 | +$0.32 | +0.86% | 4,203,730 | $37.72 | $36.69 $38.17 |
| Sep 14, 2026 | $36.10 | $37.39 | $36.10 | $37.31 | +$1.75 | +4.92% | 4,235,179 | $37.02 | $36.10 $37.39 |
| Sep 11, 2026 | $35.23 | $35.85 | $34.89 | $35.56 | +$0.51 | +1.46% | 3,981,723 | $35.56 | $34.89 $35.85 |
| Sep 10, 2026 | $34.58 | $35.30 | $34.15 | $35.05 | +$0.46 | +1.33% | 5,520,044 | $35.04 | $34.15 $35.30 |
| Sep 9, 2026 | $33.84 | $34.61 | $33.61 | $34.59 | +$0.78 | +2.31% | 4,083,590 | $34.34 | $33.61 $34.61 |
| Sep 8, 2026 | $34.44 | $34.48 | $33.50 | $33.81 | $-1.02 | -2.93% | 3,259,662 | $33.76 | $33.50 $34.48 |
| Sep 4, 2026 | $35.10 | $35.24 | $34.32 | $34.83 | $-0.87 | -2.44% | 2,722,504 | $34.81 | $34.32 $35.24 |
| Sep 3, 2026 | $35.05 | $35.95 | $34.91 | $35.70 | +$1.20 | +3.48% | 3,401,459 | $35.57 | $34.91 $35.95 |
| Sep 2, 2026 | $34.05 | $34.73 | $33.78 | $34.50 | +$0.24 | +0.70% | 3,333,298 | $34.30 | $33.78 $34.73 |
| Sep 1, 2026 | $34.93 | $35.34 | $34.15 | $34.26 | $-0.93 | -2.64% | 3,866,030 | $34.51 | $34.15 $35.34 |
| Aug 31, 2026 | $35.61 | $35.95 | $35.09 | $35.19 | $-0.51 | -1.43% | 5,709,873 | $35.26 | $35.09 $35.95 |
| Aug 28, 2026 | $35.88 | $36.37 | $35.63 | $35.70 | $-0.18 | -0.50% | 3,066,202 | $35.92 | $35.63 $36.37 |
| Aug 27, 2026 | $35.14 | $36.00 | $34.76 | $35.88 | +$1.08 | +3.10% | 4,194,222 | $35.56 | $34.76 $36.00 |
| Aug 26, 2026 | $34.40 | $35.25 | $34.24 | $34.80 | +$0.02 | +0.06% | 3,271,700 | $34.94 | $34.24 $35.25 |
| Aug 25, 2026 | $34.60 | $34.82 | $34.20 | $34.78 | $-0.10 | -0.29% | 2,465,373 | $34.63 | $34.20 $34.82 |
| Aug 24, 2026 | $34.56 | $34.98 | $34.45 | $34.88 | +$0.41 | +1.19% | 2,415,596 | $34.76 | $34.45 $34.98 |
| Aug 21, 2026 | $34.00 | $34.56 | $33.57 | $34.47 | +$0.47 | +1.38% | 2,041,878 | $34.35 | $33.57 $34.56 |