DBX: Dropbox, Inc.

As of Friday, August 22nd, 2025

$ 28.82

+0.50 +1.77%

Open: 28.49
High: 28.91
Low: 28.31
Volume: 2,366,474
Previous Close on Thursday, August 21st, 2025

$ 28.32

-0.10 -0.35%

Open: 28.21
High: 28.41
Low: 28.05
Volume: 2,138,142

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 28.49 28.91 28.31 28.82 2,366,474 +0.50 +1.77
2025-08-21 28.21 28.41 28.05 28.32 2,138,142 -0.10 -0.35
2025-08-20 28.26 28.76 28.24 28.42 3,780,957 +0.13 +0.46
2025-08-19 27.90 28.42 27.83 28.29 4,018,549 +0.39 +1.40
2025-08-18 27.61 27.91 27.01 27.90 5,726,240 +0.08 +0.29
2025-08-15 27.85 28.19 27.75 27.82 3,484,619 +0.09 +0.32
2025-08-14 27.95 28.11 27.70 27.73 2,556,550 -0.40 -1.42
2025-08-13 27.44 28.15 27.31 28.13 3,792,828 +0.80 +2.93
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 28.91
On 2025-08-22		 27.01
On 2025-08-18		 1.00 3.59 28.76
On 2025-08-20		 28.05
On 2025-08-21		 -2.49 28.35
10D 28.91
On 2025-08-22		 26.74
On 2025-08-11		 1.91 7.10 28.19
On 2025-08-15		 27.01
On 2025-08-18		 -4.19 27.96
20D 28.91
On 2025-08-22		 25.75
On 2025-08-07		 1.05 3.78 28.44
On 2025-07-29		 25.75
On 2025-08-07		 -9.46 27.46
WTD 28.91
On 2025-08-22		 27.01
On 2025-08-18		 1.00 3.59 28.76
On 2025-08-20		 28.05
On 2025-08-21		 -2.49 28.35
MTD 28.91
On 2025-08-22		 25.75
On 2025-08-07		 1.65 6.07 27.11
On 2025-08-01		 25.75
On 2025-08-07		 -5.02 27.41
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
UHAL

AMERCO

59.00 +2.15 +3.78 110,856
GOOGL

Alphabet Inc. Class A

206.09 +6.34 +3.17 42,568,429
CHEF

The Chefs' Warehouse Inc.

64.08 +2.30 +3.72 317,952
CALX

Calix Inc.

58.46 +1.33 +2.33 463,085
DBX

Dropbox, Inc.

28.82 +0.50 +1.77 2,366,474