Dropbox Inc (NQ: DBX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	24.89	25.07	24.24	25.05	17,831,900	+0.10(+0.40%)
Jun 27, 2019	24.71	25.24	24.68	24.95	5,424,484	+0.33(+1.34%)
Jun 26, 2019	24.20	24.76	24.16	24.62	6,385,725	+0.65(+2.71%)
Jun 25, 2019	25.00	25.00	23.92	23.97	5,583,354	-0.84(-3.39%)
Jun 24, 2019	25.10	25.42	24.72	24.81	5,463,037	-0.20(-0.80%)
Jun 21, 2019	24.27	25.18	24.21	25.01	13,559,700	+0.49(+2.00%)
Jun 20, 2019	24.20	24.52	23.90	24.52	5,767,263	+0.32(+1.32%)
Jun 19, 2019	24.00	24.21	23.89	24.20	3,928,710	+0.36(+1.51%)
Jun 18, 2019	23.89	24.05	23.63	23.84	3,643,519	+0.30(+1.27%)
Jun 17, 2019	23.55	24.06	23.44	23.54	4,466,170	+0.08(+0.34%)
Jun 14, 2019	23.69	24.00	23.22	23.46	4,540,200	-0.59(-2.45%)
Jun 13, 2019	23.13	24.17	23.05	24.05	7,969,383	+1.02(+4.43%)
Jun 12, 2019	22.79	23.18	22.65	23.03	4,022,445	+0.35(+1.54%)
Jun 11, 2019	22.98	23.06	22.40	22.68	3,300,483	-0.06(-0.26%)
Jun 10, 2019	22.90	23.01	22.21	22.74	4,862,278	-0.29(-1.26%)
Jun 07, 2019	22.89	23.39	22.83	23.03	4,412,100	+0.19(+0.83%)
Jun 06, 2019	22.53	22.92	22.12	22.84	4,258,645	-0.04(-0.17%)
Jun 05, 2019	22.13	22.96	21.90	22.88	6,697,228	+1.01(+4.62%)
Jun 04, 2019	22.34	22.35	21.00	21.87	6,102,216	-0.46(-2.06%)
Jun 03, 2019	22.70	23.00	22.26	22.33	4,394,340	-0.23(-1.02%)
May 31, 2019	22.04	22.82	21.95	22.56	3,562,600	+0.18(+0.80%)
May 30, 2019	22.60	22.95	22.25	22.38	1,975,552	-0.24(-1.06%)
May 29, 2019	22.45	22.74	22.25	22.62	2,399,394	-0.03(-0.13%)
May 28, 2019	22.78	23.35	22.45	22.65	10,821,476	+0.06(+0.27%)
May 24, 2019	22.69	22.88	22.40	22.59	2,136,200	+0.03(+0.13%)
May 23, 2019	22.75	23.04	22.36	22.56	2,583,177	-0.65(-2.80%)
May 22, 2019	23.28	23.63	23.13	23.21	2,229,279	+0.01(+0.04%)
May 21, 2019	23.45	23.68	23.14	23.20	2,507,535	+0.06(+0.26%)
May 20, 2019	22.46	23.49	22.45	23.14	2,486,171	+0.14(+0.61%)
May 17, 2019	23.07	23.45	22.85	23.00	2,931,600	-0.52(-2.21%)
May 16, 2019	22.82	23.75	22.79	23.52	4,166,593	+0.71(+3.11%)
May 15, 2019	21.89	23.18	21.85	22.81	4,251,642	+0.62(+2.79%)
May 14, 2019	21.86	22.35	21.86	22.19	4,144,616	+0.51(+2.35%)
May 13, 2019	22.40	22.71	21.57	21.68	4,746,363	-1.82(-7.74%)
May 10, 2019	24.79	24.79	22.60	23.50	9,323,200	+0.27(+1.16%)
May 09, 2019	23.33	23.46	22.84	23.23	6,683,343	-0.44(-1.86%)
May 08, 2019	23.64	24.15	23.51	23.67	2,157,647	+0.08(+0.34%)
May 07, 2019	23.98	24.14	23.33	23.59	2,747,152	-0.57(-2.36%)
May 06, 2019	23.80	24.30	23.57	24.16	3,665,052	-0.26(-1.06%)
May 03, 2019	24.00	24.50	23.88	24.42	2,733,700	+0.45(+1.88%)
May 02, 2019	23.95	24.12	23.51	23.97	3,040,068	+0.07(+0.29%)
May 01, 2019	24.50	24.50	23.88	23.90	2,062,196	-0.48(-1.97%)
Apr 30, 2019	24.42	24.63	24.10	24.38	3,224,322	-0.03(-0.12%)
Apr 29, 2019	24.40	24.65	24.25	24.41	4,456,774	+0.06(+0.25%)
Apr 26, 2019	23.56	24.39	23.56	24.35	18,865,700	+0.70(+2.96%)
Apr 25, 2019	23.43	24.05	23.32	23.65	4,025,625	+0.25(+1.07%)
Apr 24, 2019	23.31	23.76	23.25	23.40	3,822,653	+0.07(+0.30%)
Apr 23, 2019	22.79	23.45	21.97	23.33	5,648,407	+0.17(+0.73%)
Apr 22, 2019	21.06	23.34	21.06	23.16	7,393,576	+1.91(+8.99%)
Apr 18, 2019	21.15	21.34	20.60	21.25	2,141,100	+0.10(+0.47%)
Apr 17, 2019	21.91	21.98	21.04	21.15	4,526,877	-0.65(-2.98%)
Apr 16, 2019	22.25	22.35	21.68	21.80	1,795,011	-0.35(-1.58%)
Apr 15, 2019	22.29	22.53	22.11	22.15	1,003,859	-0.19(-0.85%)
Apr 12, 2019	22.20	22.41	21.96	22.34	1,929,600	+0.26(+1.18%)
Apr 11, 2019	22.28	22.44	22.03	22.08	1,032,959	-0.20(-0.90%)
Apr 10, 2019	21.96	22.33	21.94	22.28	1,614,769	+0.34(+1.55%)
Apr 09, 2019	21.98	22.16	21.78	21.94	2,380,035	-0.20(-0.90%)
Apr 08, 2019	21.79	22.38	21.59	22.14	1,885,497	+0.19(+0.87%)
Apr 05, 2019	22.02	22.10	21.82	21.95	1,970,200	+0.05(+0.23%)
Apr 04, 2019	22.23	22.42	21.71	21.90	2,330,632	-0.38(-1.71%)
Apr 03, 2019	22.16	22.55	22.09	22.28	1,869,578	+0.15(+0.68%)
Apr 02, 2019	21.51	22.14	21.35	22.13	3,500,551	+0.56(+2.60%)