NASDAQ:DBX | Historical Stock Price | DROPBOX, 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
2018-03-23 to 2026-09-04
Data captured

Stock Price Chart

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

$16.06$19.44$23.52$28.47$34.45$41.692018-03-232026-08-27

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$22.19$22.195,112,800——
2020-12-30$22.60$22.605,004,000——
2020-12-29$22.93$22.935,619,200——
2020-12-28$23.60$23.606,228,700——
2020-12-24$24.65$24.652,652,900——
2020-12-23$24.61$24.615,998,500——
2020-12-22$24.87$24.8713,858,900——
2020-12-21$23.55$23.555,526,000——
2020-12-18$23.68$23.687,270,200——
2020-12-17$23.89$23.896,007,400——
2020-12-16$23.52$23.528,083,000——
2020-12-15$23.12$23.1211,132,200——
2020-12-14$23.32$23.3218,955,400——
2020-12-11$22.49$22.4915,773,400——
2020-12-10$21.24$21.248,195,700——
2020-12-09$21.26$21.268,471,200——
2020-12-08$21.59$21.5910,420,400——
2020-12-07$20.50$20.506,187,500——
2020-12-04$20.35$20.357,450,200——
2020-12-03$20.23$20.239,269,700——
2020-12-02$20.11$20.116,000,100——
2020-12-01$20.17$20.176,786,000——
2020-11-30$19.97$19.9710,419,700——
2020-11-27$19.54$19.545,179,500——
2020-11-25$19.11$19.116,544,800——
2020-11-24$18.45$18.458,064,700——
2020-11-23$19.12$19.124,784,400——
2020-11-20$19.03$19.035,297,600——
2020-11-19$18.92$18.927,755,300——
2020-11-18$18.43$18.434,715,000——
2020-11-17$18.55$18.558,302,100——
2020-11-16$18.69$18.697,813,700——
2020-11-13$19.06$19.065,595,600——
2020-11-12$18.77$18.776,102,400——
2020-11-11$18.82$18.825,119,900——
2020-11-10$18.47$18.478,121,300——
2020-11-09$18.75$18.759,305,300——
2020-11-06$19.15$19.158,683,400——
2020-11-05$20.12$20.1212,253,800——
2020-11-04$18.55$18.558,441,700——
2020-11-03$18.20$18.205,379,600——
2020-11-02$17.97$17.977,164,600——
2020-10-30$18.26$18.267,509,400——
2020-10-29$18.75$18.753,124,200——
2020-10-28$18.61$18.613,637,000——
2020-10-27$19.03$19.033,289,600——
2020-10-26$19.13$19.133,486,500——
2020-10-23$19.72$19.723,109,200——
2020-10-22$20.20$20.203,587,000——
2020-10-21$19.98$19.983,303,900——
2020-10-20$19.78$19.783,035,600——
2020-10-19$19.89$19.893,649,600——
2020-10-16$20.32$20.323,823,200——
2020-10-15$20.14$20.144,278,900——
2020-10-14$19.84$19.843,608,800——
2020-10-13$20.34$20.342,887,000——
2020-10-12$20.03$20.034,332,100——
2020-10-09$20.39$20.395,279,200——
2020-10-08$19.67$19.676,575,700——
2020-10-07$19.66$19.664,734,500——
2020-10-06$19.28$19.286,545,500——
2020-10-05$19.51$19.513,936,700——
2020-10-02$19.18$19.183,323,500——
2020-10-01$19.48$19.483,310,100——
2020-09-30$19.26$19.263,731,100——
2020-09-29$19.13$19.133,881,500——
2020-09-28$19.28$19.283,520,100——
2020-09-25$19.15$19.154,098,200——
2020-09-24$18.78$18.784,607,000——
2020-09-23$19.18$19.183,983,600——
2020-09-22$19.53$19.534,409,900——
2020-09-21$19.23$19.234,574,900——
2020-09-18$19.28$19.2810,695,000——
2020-09-17$19.50$19.506,783,600——
2020-09-16$20.22$20.224,678,500——
2020-09-15$20.35$20.354,178,600——
2020-09-14$20.18$20.183,672,600——
2020-09-11$19.85$19.854,039,800——
2020-09-10$19.76$19.764,156,000——
2020-09-09$20.36$20.364,321,200——
2020-09-08$19.88$19.885,726,200——
2020-09-04$19.75$19.756,896,400——
2020-09-03$20.57$20.578,290,000——
2020-09-02$21.75$21.756,919,600——
2020-09-01$21.32$21.324,772,200——
2020-08-31$21.17$21.176,463,200——
2020-08-28$20.72$20.724,379,400——
2020-08-27$20.31$20.314,047,100——
2020-08-26$20.57$20.574,516,400——
2020-08-25$20.14$20.143,941,800——
2020-08-24$20.21$20.214,533,900——
2020-08-21$20.12$20.124,560,100——
2020-08-20$20.16$20.164,332,000——
2020-08-19$20.14$20.146,040,100——
2020-08-18$20.48$20.489,694,800——
2020-08-17$19.92$19.926,837,700——
2020-08-14$19.50$19.505,130,400——
2020-08-13$19.63$19.634,166,300——
2020-08-12$19.64$19.647,896,200——
2020-08-11$19.66$19.6611,497,100——
2020-08-10$19.92$19.9211,801,500——
2020-08-07$20.69$20.6922,826,300——
2020-08-06$23.27$23.2712,912,000——
2020-08-05$23.22$23.226,591,000——
2020-08-04$23.23$23.237,193,700——
2020-08-03$23.16$23.164,402,900——
2020-07-31$22.75$22.755,524,000——
2020-07-30$22.39$22.392,210,000——
2020-07-29$22.56$22.562,697,300——
2020-07-28$22.27$22.275,870,000——
2020-07-27$21.55$21.553,792,200——
2020-07-24$21.35$21.353,985,600——
2020-07-23$21.84$21.843,179,300——
2020-07-22$22.15$22.155,989,800——
2020-07-21$22.42$22.425,529,000——
2020-07-20$22.89$22.8910,954,900——
2020-07-17$20.83$20.832,941,000——
2020-07-16$20.66$20.663,901,000——
2020-07-15$20.85$20.856,447,300——
2020-07-14$20.29$20.297,595,300——
2020-07-13$20.26$20.2610,286,700——
2020-07-10$22.11$22.114,059,000——
2020-07-09$22.40$22.404,193,600——
2020-07-08$22.74$22.744,568,700——
2020-07-07$22.44$22.446,590,400——
2020-07-06$22.42$22.427,832,900——
2020-07-02$21.65$21.657,624,400——
2020-07-01$21.78$21.789,791,000——
2020-06-30$21.77$21.775,695,600——
2020-06-29$21.29$21.296,968,900——
2020-06-26$21.47$21.478,855,500——
2020-06-25$22.16$22.169,031,800——
2020-06-24$22.64$22.648,910,300——
2020-06-23$23.65$23.6512,342,700——
2020-06-22$23.51$23.518,027,600——
2020-06-19$23.30$23.309,171,200——
2020-06-18$23.00$23.005,721,500——
2020-06-17$22.71$22.715,640,000——
2020-06-16$22.55$22.558,442,300——
2020-06-15$21.52$21.524,149,800——
2020-06-12$21.03$21.035,346,300——
2020-06-11$20.42$20.426,861,000——
2020-06-10$21.98$21.986,162,300——
2020-06-09$21.93$21.935,545,700——
2020-06-08$22.54$22.545,779,300——
2020-06-05$21.98$21.989,469,600——
2020-06-04$23.28$23.286,102,200——
2020-06-03$23.55$23.557,266,400——
2020-06-02$23.27$23.276,439,000——
2020-06-01$23.54$23.548,170,400——
2020-05-29$22.57$22.578,380,500——
2020-05-28$22.59$22.599,170,200——
2020-05-27$22.81$22.817,770,800——
2020-05-26$22.90$22.9010,814,800——
2020-05-22$21.67$21.6711,759,300——
2020-05-21$22.13$22.136,140,500——
2020-05-20$22.23$22.237,977,300——
2020-05-19$21.75$21.753,652,800——
2020-05-18$21.59$21.597,246,700——
2020-05-15$22.37$22.3710,768,700——
2020-05-14$21.50$21.504,943,100——
2020-05-13$21.52$21.525,318,400——
2020-05-12$22.13$22.138,023,400——
2020-05-11$22.94$22.9412,135,200——
2020-05-08$21.88$21.8814,584,200——
2020-05-07$21.89$21.8915,490,200——
2020-05-06$20.34$20.343,546,400——
2020-05-05$20.04$20.042,515,100——
2020-05-04$19.88$19.883,052,300——
2020-05-01$19.60$19.603,962,000——
2020-04-30$21.02$21.023,693,200——
2020-04-29$20.98$20.983,675,700——
2020-04-28$20.55$20.554,118,600——
2020-04-27$20.80$20.803,878,400——
2020-04-24$20.21$20.212,975,600——
2020-04-23$19.83$19.833,055,500——
2020-04-22$19.97$19.972,852,200——
2020-04-21$19.66$19.665,548,300——
2020-04-20$20.34$20.348,733,900——
2020-04-17$19.18$19.184,692,800——
2020-04-16$18.74$18.743,315,100——
2020-04-15$18.95$18.952,815,000——
2020-04-14$19.00$19.003,225,000——
2020-04-13$18.53$18.532,964,900——
2020-04-09$18.06$18.064,776,800——
2020-04-08$18.29$18.294,430,100——
2020-04-07$17.70$17.706,596,400——
2020-04-06$18.06$18.066,676,500——
2020-04-03$17.96$17.964,820,900——
2020-04-02$18.23$18.233,893,200——
2020-04-01$17.88$17.884,085,500——
2020-03-31$18.10$18.104,376,500——
2020-03-30$18.15$18.154,559,700——
2020-03-27$17.75$17.754,748,500——
2020-03-26$18.92$18.927,321,900——
2020-03-25$18.41$18.414,506,700——
2020-03-24$18.80$18.805,616,500——
2020-03-23$17.11$17.116,406,800——
2020-03-20$17.59$17.596,393,500——
2020-03-19$17.82$17.824,158,000——
2020-03-18$16.52$16.524,886,500——
2020-03-17$16.81$16.815,713,400——
2020-03-16$16.08$16.087,316,500——
2020-03-13$18.35$18.3510,874,000——
2020-03-12$15.69$15.6912,611,500——
2020-03-11$16.16$16.167,459,100——
2020-03-10$17.39$17.395,138,300——
2020-03-09$17.67$17.675,677,500——
2020-03-06$19.41$19.415,586,300——
2020-03-05$19.34$19.343,494,000——
2020-03-04$19.80$19.803,495,000——
2020-03-03$19.32$19.324,300,300——
2020-03-02$19.29$19.296,871,100——
2020-02-28$19.56$19.568,068,800——
2020-02-27$19.33$19.336,090,600——
2020-02-26$19.88$19.885,432,900——
2020-02-25$20.64$20.648,500,400——
2020-02-24$21.76$21.7614,663,700——
2020-02-21$22.45$22.4548,249,100——
2020-02-20$18.72$18.7213,450,400——
2020-02-19$18.32$18.324,445,500——
2020-02-18$18.39$18.395,152,000——
2020-02-14$18.53$18.534,036,000——
2020-02-13$18.61$18.613,757,000——
2020-02-12$18.57$18.573,910,700——
2020-02-11$18.60$18.604,168,300——
2020-02-10$18.53$18.535,747,000——
2020-02-07$18.10$18.104,624,800——
2020-02-06$18.26$18.2611,325,500——
2020-02-05$17.61$17.618,241,300——
2020-02-04$17.10$17.106,108,400——
2020-02-03$16.91$16.913,338,800——
2020-01-31$17.02$17.025,366,500——
2020-01-30$17.01$17.012,631,700——
2020-01-29$16.95$16.952,654,700——
2020-01-28$17.14$17.142,615,200——
2020-01-27$16.95$16.954,195,700——
2020-01-24$17.34$17.343,441,300——
2020-01-23$17.71$17.713,266,900——
2020-01-22$17.53$17.532,477,100——
2020-01-21$17.64$17.643,743,000——
2020-01-17$18.02$18.022,774,200——
2020-01-16$18.00$18.003,353,200——
2020-01-15$18.31$18.315,214,700——
2020-01-14$18.00$18.002,262,700——
2020-01-13$17.86$17.862,415,300——
2020-01-10$17.82$17.825,614,800——
2020-01-09$18.37$18.373,507,000——
2020-01-08$18.46$18.462,994,300——
2020-01-07$18.53$18.532,902,200——
2020-01-06$18.53$18.534,524,300——
2020-01-03$18.00$18.002,731,500——
2020-01-02$18.09$18.094,186,500——