NYSE:BOX | Historical Stock Price | BOX INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-01-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.66$11.78$16.02$21.79$29.63$40.302015-01-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$18.05$18.051,306,800——
2020-12-30$18.25$18.251,379,200——
2020-12-29$18.11$18.111,671,300——
2020-12-28$18.84$18.841,688,300——
2020-12-24$19.29$19.291,123,200——
2020-12-23$19.32$19.321,999,400——
2020-12-22$19.94$19.942,297,500——
2020-12-21$19.30$19.302,332,200——
2020-12-18$18.95$18.953,329,400——
2020-12-17$18.84$18.841,911,900——
2020-12-16$18.85$18.853,519,800——
2020-12-15$18.27$18.271,739,000——
2020-12-14$17.90$17.902,719,100——
2020-12-11$17.37$17.371,483,900——
2020-12-10$17.35$17.35969,500——
2020-12-09$17.22$17.221,502,300——
2020-12-08$17.43$17.432,000,300——
2020-12-07$17.20$17.202,318,700——
2020-12-04$16.93$16.932,581,300——
2020-12-03$16.85$16.854,598,900——
2020-12-02$16.91$16.916,203,700——
2020-12-01$18.54$18.543,289,700——
2020-11-30$18.69$18.693,234,600——
2020-11-27$18.46$18.461,313,100——
2020-11-25$18.15$18.151,585,000——
2020-11-24$17.60$17.601,283,900——
2020-11-23$17.44$17.441,009,700——
2020-11-20$17.60$17.601,105,100——
2020-11-19$17.54$17.54945,100——
2020-11-18$17.27$17.271,043,900——
2020-11-17$17.51$17.511,337,200——
2020-11-16$17.13$17.131,819,100——
2020-11-13$17.15$17.151,582,400——
2020-11-12$16.71$16.711,090,500——
2020-11-11$16.63$16.631,391,600——
2020-11-10$16.40$16.401,868,100——
2020-11-09$16.93$16.931,853,600——
2020-11-06$16.92$16.92929,200——
2020-11-05$17.06$17.061,349,100——
2020-11-04$16.30$16.301,459,700——
2020-11-03$15.90$15.901,700,000——
2020-11-02$15.36$15.361,230,900——
2020-10-30$15.50$15.501,513,800——
2020-10-29$16.07$16.071,385,500——
2020-10-28$16.07$16.072,612,500——
2020-10-27$16.20$16.201,108,800——
2020-10-26$16.18$16.182,214,000——
2020-10-23$16.50$16.501,928,300——
2020-10-22$16.54$16.541,302,800——
2020-10-21$16.43$16.432,339,300——
2020-10-20$16.09$16.092,786,900——
2020-10-19$16.51$16.511,767,800——
2020-10-16$17.21$17.211,036,400——
2020-10-15$17.31$17.311,188,600——
2020-10-14$17.53$17.531,879,700——
2020-10-13$17.98$17.981,272,300——
2020-10-12$18.04$18.041,095,700——
2020-10-09$17.91$17.911,193,300——
2020-10-08$17.73$17.731,616,000——
2020-10-07$17.38$17.381,241,300——
2020-10-06$17.16$17.161,740,700——
2020-10-05$17.22$17.221,950,300——
2020-10-02$17.10$17.101,547,700——
2020-10-01$17.52$17.521,470,500——
2020-09-30$17.36$17.361,555,900——
2020-09-29$17.45$17.451,111,100——
2020-09-28$17.67$17.671,187,300——
2020-09-25$17.41$17.411,255,900——
2020-09-24$17.24$17.241,562,400——
2020-09-23$17.38$17.381,588,800——
2020-09-22$17.95$17.951,356,500——
2020-09-21$17.97$17.972,147,000——
2020-09-18$17.85$17.854,771,700——
2020-09-17$17.80$17.802,848,700——
2020-09-16$18.05$18.052,876,700——
2020-09-15$17.66$17.661,353,400——
2020-09-14$17.55$17.551,569,900——
2020-09-11$17.78$17.781,522,200——
2020-09-10$18.14$18.141,517,600——
2020-09-09$18.62$18.621,690,100——
2020-09-08$18.23$18.232,536,800——
2020-09-04$18.59$18.593,343,600——
2020-09-03$19.02$19.023,176,900——
2020-09-02$20.53$20.532,356,400——
2020-09-01$20.05$20.051,997,600——
2020-08-31$19.63$19.632,881,400——
2020-08-28$20.00$20.003,944,500——
2020-08-27$20.24$20.2414,075,000——
2020-08-26$19.29$19.297,798,200——
2020-08-25$18.03$18.031,314,800——
2020-08-24$17.86$17.861,223,500——
2020-08-21$17.76$17.761,223,900——
2020-08-20$18.08$18.08868,100——
2020-08-19$17.86$17.861,179,100——
2020-08-18$17.82$17.821,104,300——
2020-08-17$17.75$17.751,476,000——
2020-08-14$17.18$17.181,641,000——
2020-08-13$17.15$17.151,195,700——
2020-08-12$17.13$17.131,040,700——
2020-08-11$16.92$16.921,766,700——
2020-08-10$17.07$17.071,279,100——
2020-08-07$17.37$17.371,676,500——
2020-08-06$17.76$17.761,455,000——
2020-08-05$18.40$18.401,537,800——
2020-08-04$17.99$17.991,098,900——
2020-08-03$18.07$18.071,630,200——
2020-07-31$17.95$17.951,646,100——
2020-07-30$17.58$17.581,172,800——
2020-07-29$17.63$17.631,269,700——
2020-07-28$17.55$17.551,930,300——
2020-07-27$17.64$17.641,908,100——
2020-07-24$17.75$17.751,938,600——
2020-07-23$18.28$18.282,552,800——
2020-07-22$18.78$18.781,547,700——
2020-07-21$18.94$18.941,864,300——
2020-07-20$19.50$19.503,393,300——
2020-07-17$18.47$18.471,617,600——
2020-07-16$18.46$18.462,092,700——
2020-07-15$19.03$19.031,878,800——
2020-07-14$18.82$18.822,955,000——
2020-07-13$19.17$19.173,098,800——
2020-07-10$20.57$20.571,510,400——
2020-07-09$20.98$20.981,925,000——
2020-07-08$21.21$21.211,813,200——
2020-07-07$20.63$20.631,289,500——
2020-07-06$20.84$20.842,580,900——
2020-07-02$20.68$20.681,688,300——
2020-07-01$21.23$21.231,877,100——
2020-06-30$20.76$20.763,027,900——
2020-06-29$20.22$20.222,902,800——
2020-06-26$21.48$21.484,103,700——
2020-06-25$20.95$20.952,334,000——
2020-06-24$20.33$20.333,288,700——
2020-06-23$20.79$20.795,510,500——
2020-06-22$22.06$22.0612,206,000——
2020-06-19$19.79$19.795,074,200——
2020-06-18$19.30$19.301,198,300——
2020-06-17$19.13$19.131,447,500——
2020-06-16$18.97$18.971,782,800——
2020-06-15$18.46$18.461,767,800——
2020-06-12$18.26$18.261,222,200——
2020-06-11$17.98$17.982,138,200——
2020-06-10$19.24$19.242,285,000——
2020-06-09$19.31$19.312,057,200——
2020-06-08$19.33$19.332,808,600——
2020-06-05$18.31$18.312,792,700——
2020-06-04$18.72$18.722,417,300——
2020-06-03$19.03$19.035,151,900——
2020-06-02$19.76$19.763,685,500——
2020-06-01$19.37$19.374,183,300——
2020-05-29$19.98$19.984,804,600——
2020-05-28$19.49$19.4911,654,300——
2020-05-27$19.64$19.647,067,100——
2020-05-26$19.52$19.523,812,600——
2020-05-22$19.09$19.093,191,600——
2020-05-21$17.89$17.891,569,000——
2020-05-20$17.84$17.841,710,000——
2020-05-19$17.09$17.091,554,000——
2020-05-18$17.26$17.261,649,500——
2020-05-15$17.17$17.171,081,300——
2020-05-14$16.99$16.991,399,000——
2020-05-13$16.87$16.871,898,200——
2020-05-12$16.90$16.901,871,000——
2020-05-11$17.34$17.341,759,900——
2020-05-08$17.17$17.172,864,600——
2020-05-07$16.86$16.863,298,900——
2020-05-06$15.95$15.951,056,500——
2020-05-05$15.72$15.721,260,100——
2020-05-04$15.25$15.251,800,800——
2020-05-01$15.31$15.311,826,500——
2020-04-30$16.14$16.141,086,300——
2020-04-29$16.35$16.351,810,600——
2020-04-28$16.16$16.161,995,700——
2020-04-27$16.43$16.431,501,700——
2020-04-24$15.88$15.88988,900——
2020-04-23$15.92$15.921,237,300——
2020-04-22$15.72$15.721,183,800——
2020-04-21$15.80$15.801,763,700——
2020-04-20$16.01$16.011,625,300——
2020-04-17$15.49$15.492,052,000——
2020-04-16$15.40$15.401,401,700——
2020-04-15$15.35$15.351,929,000——
2020-04-14$15.37$15.372,006,300——
2020-04-13$15.40$15.402,299,500——
2020-04-09$15.43$15.431,918,200——
2020-04-08$15.13$15.132,370,000——
2020-04-07$14.71$14.712,631,200——
2020-04-06$15.34$15.342,713,100——
2020-04-03$14.43$14.432,236,000——
2020-04-02$14.71$14.713,049,700——
2020-04-01$14.17$14.172,960,200——
2020-03-31$14.04$14.043,213,700——
2020-03-30$14.00$14.002,287,400——
2020-03-27$13.42$13.425,992,100——
2020-03-26$13.85$13.853,043,700——
2020-03-25$12.77$12.773,386,900——
2020-03-24$12.29$12.292,432,800——
2020-03-23$12.03$12.033,191,900——
2020-03-20$12.48$12.484,014,300——
2020-03-19$11.65$11.654,313,700——
2020-03-18$9.64$9.644,722,300——
2020-03-17$9.23$9.233,533,800——
2020-03-16$9.12$9.123,395,600——
2020-03-13$10.93$10.932,887,400——
2020-03-12$10.60$10.603,104,600——
2020-03-11$12.23$12.232,815,900——
2020-03-10$12.93$12.931,947,400——
2020-03-09$13.04$13.043,032,600——
2020-03-06$14.68$14.682,317,200——
2020-03-05$15.01$15.012,297,400——
2020-03-04$15.38$15.382,622,000——
2020-03-03$15.89$15.892,387,500——
2020-03-02$16.89$16.892,609,800——
2020-02-28$16.75$16.755,625,500——
2020-02-27$15.28$15.286,340,900——
2020-02-26$14.98$14.983,031,400——
2020-02-25$15.04$15.042,493,600——
2020-02-24$15.88$15.883,033,400——
2020-02-21$16.17$16.173,112,100——
2020-02-20$16.20$16.201,060,200——
2020-02-19$16.21$16.212,073,400——
2020-02-18$16.24$16.241,550,300——
2020-02-14$15.89$15.89957,500——
2020-02-13$15.61$15.61774,100——
2020-02-12$15.59$15.59979,000——
2020-02-11$15.63$15.63777,200——
2020-02-10$15.66$15.663,487,400——
2020-02-07$15.45$15.45925,300——
2020-02-06$15.76$15.76658,200——
2020-02-05$15.55$15.55857,300——
2020-02-04$15.55$15.551,381,200——
2020-02-03$15.16$15.161,087,000——
2020-01-31$15.03$15.031,649,900——
2020-01-30$15.22$15.22830,500——
2020-01-29$15.29$15.291,307,000——
2020-01-28$15.22$15.222,698,000——
2020-01-27$15.34$15.341,993,300——
2020-01-24$16.21$16.211,169,800——
2020-01-23$16.33$16.332,456,800——
2020-01-22$16.18$16.181,252,700——
2020-01-21$16.27$16.271,339,300——
2020-01-17$16.27$16.271,071,700——
2020-01-16$16.60$16.602,783,100——
2020-01-15$16.08$16.081,619,400——
2020-01-14$16.22$16.221,468,400——
2020-01-13$16.60$16.601,210,500——
2020-01-10$16.81$16.811,002,800——
2020-01-09$16.98$16.981,291,200——
2020-01-08$16.86$16.862,803,300——
2020-01-07$16.97$16.971,534,900——
2020-01-06$17.32$17.321,183,900——
2020-01-03$16.94$16.94731,600——
2020-01-02$17.24$17.241,470,200——