DBX: Dropbox, Inc.

As of Friday, August 21st, 2026

$ 34.47

+0.47 +1.38%

Open: 34.00
High: 34.56
Low: 33.57
Volume: 2,041,274
Previous Close on Thursday, August 20th, 2026

$ 34.00

+0.01 +0.03%

Open: 34.01
High: 34.32
Low: 33.76
Volume: 1,788,475

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 34.00 34.56 33.57 34.47 2,041,274 +0.47 +1.38
2026-08-20 34.01 34.32 33.76 34.00 1,788,475 +0.01 +0.03
2026-08-19 33.89 34.65 33.85 33.99 2,882,522 +0.12 +0.35
2026-08-18 33.44 34.56 33.31 33.87 4,093,715 +0.49 +1.47
2026-08-17 34.02 34.02 33.29 33.38 2,831,721 -1.04 -3.02
2026-08-14 36.22 36.30 34.31 34.42 3,250,721 -1.51 -4.20
2026-08-13 33.70 35.97 33.63 35.93 5,252,009 +2.30 +6.84
2026-08-12 33.11 33.89 33.02 33.63 7,152,123 -0.45 -1.32
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 34.65
On 2026-08-19		 33.29
On 2026-08-17		 0.05 0.15 34.65
On 2026-08-19		 33.57
On 2026-08-21		 -3.12 33.94
10D 36.30
On 2026-08-14		 33.02
On 2026-08-12		 -0.34 -0.98 36.30
On 2026-08-14		 33.29
On 2026-08-17		 -8.29 34.24
20D 36.30
On 2026-08-14		 29.50
On 2026-07-27		 5.28 18.09 36.30
On 2026-08-14		 33.29
On 2026-08-17		 -8.29 33.74
WTD 34.65
On 2026-08-19		 33.29
On 2026-08-17		 0.05 0.15 34.65
On 2026-08-19		 33.57
On 2026-08-21		 -3.12 33.94
MTD 36.30
On 2026-08-14		 32.10
On 2026-08-04		 1.91 5.87 36.30
On 2026-08-14		 33.29
On 2026-08-17		 -8.29 34.28
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
TDS

Telephone and Data Systems Inc.

33.60 -1.11 -3.20 1,135,744
CTRE

CareTrust REIT Inc.

39.58 -0.18 -0.45 2,874,217
DBX

Dropbox, Inc.

34.47 +0.47 +1.38 2,041,274