The highest closing price for Dropbox (DBX) last month was $32.17, on September 16. It was up 5.5% for the month. The latest price is $28.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $30.71 | $30.82 | $30.16 | $30.21 | 2,920,523 |
September 29 2025 | $31.50 | $31.66 | $30.64 | $30.65 | 3,696,374 |
September 26 2025 | $31.22 | $31.51 | $31.02 | $31.43 | 2,802,629 |
September 25 2025 | $31.31 | $31.33 | $30.81 | $31.24 | 2,103,162 |
September 24 2025 | $30.99 | $31.38 | $30.75 | $31.36 | 2,421,301 |
September 23 2025 | $30.93 | $31.09 | $30.66 | $30.76 | 2,875,878 |
September 22 2025 | $30.61 | $31.00 | $30.38 | $30.91 | 2,771,590 |
September 19 2025 | $30.77 | $30.95 | $30.28 | $30.61 | 10,259,110 |
September 18 2025 | $31.21 | $31.58 | $30.65 | $30.79 | 6,476,678 |
September 17 2025 | $32.37 | $32.40 | $31.29 | $31.68 | 4,738,361 |
September 16 2025 | $31.87 | $32.25 | $31.63 | $32.17 | 3,189,339 |
September 15 2025 | $30.87 | $31.91 | $30.86 | $31.87 | 3,306,502 |
September 12 2025 | $30.92 | $31.24 | $30.78 | $30.91 | 2,280,728 |
September 11 2025 | $30.78 | $31.00 | $30.51 | $30.91 | 2,448,506 |
September 10 2025 | $31.09 | $31.29 | $30.68 | $30.71 | 3,877,296 |
September 09 2025 | $30.65 | $31.29 | $30.34 | $31.20 | 4,098,100 |
September 08 2025 | $29.83 | $30.42 | $29.68 | $30.34 | 3,462,832 |
September 05 2025 | $29.43 | $29.90 | $29.33 | $29.87 | 2,144,774 |
September 04 2025 | $28.92 | $29.46 | $28.53 | $29.43 | 3,054,073 |
September 03 2025 | $28.48 | $28.99 | $28.35 | $28.97 | 2,117,270 |
September 02 2025 | $28.64 | $28.93 | $28.27 | $28.48 | 2,964,231 |
Daily pricing data for Dropbox dates back to 3/23/2018, and may be incomplete.
