BOX: Box Inc.

As of Friday, August 22nd, 2025

$ 31.80

+0.62 +1.99%

Open: 31.30
High: 31.89
Low: 31.24
Volume: 1,576,191
Previous Close on Thursday, August 21st, 2025

$ 31.18

-0.34 -1.08%

Open: 31.34
High: 31.66
Low: 30.42
Volume: 2,915,980

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 31.30 31.89 31.24 31.80 1,576,191 +0.62 +1.99
2025-08-21 31.34 31.66 30.42 31.18 2,915,980 -0.34 -1.08
2025-08-20 31.54 31.66 31.15 31.52 1,760,940 +0.01 +0.03
2025-08-19 31.69 31.82 31.39 31.51 1,434,013 -0.12 -0.38
2025-08-18 31.60 31.78 31.35 31.63 1,038,181 +0.04 +0.13
2025-08-15 31.15 31.63 31.02 31.59 1,952,154 +0.56 +1.80
2025-08-14 31.55 31.65 30.98 31.03 1,408,682 -0.65 -2.05
2025-08-13 31.24 31.83 31.07 31.68 1,557,145 +0.62 +2.00
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 31.89
On 2025-08-22		 30.42
On 2025-08-21		 0.21 0.66 31.82
On 2025-08-19		 30.42
On 2025-08-21		 -4.38 31.53
10D 31.92
On 2025-08-11		 30.42
On 2025-08-21		 -0.01 -0.03 31.92
On 2025-08-11		 30.42
On 2025-08-21		 -4.68 31.40
20D 33.28
On 2025-07-28		 30.42
On 2025-08-21		 -1.19 -3.61 33.28
On 2025-07-28		 30.42
On 2025-08-21		 -8.58 31.76
WTD 31.89
On 2025-08-22		 30.42
On 2025-08-21		 0.21 0.66 31.82
On 2025-08-19		 30.42
On 2025-08-21		 -4.38 31.53
MTD 32.36
On 2025-08-07		 30.42
On 2025-08-21		 -0.30 -0.93 32.36
On 2025-08-07		 30.42
On 2025-08-21		 -6.00 31.56
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CCOI

Cogent Communications Holdings Inc.

38.38 +0.86 +2.29 1,358,840
CVE

Cenovus Energy Inc.

16.39 +1.18 +7.76 24,562,141
MPW

Medical Properties Trust Inc.

4.31 -0.02 -0.46 9,062,468
FUL

H.B. Fuller Company

62.21 +2.93 +4.94 259,013
BOX

Box Inc.

31.80 +0.62 +1.99 1,576,191