DBX: Dropbox, Inc.

As of Friday, May 22nd, 2026

$ 27.43

+0.18 +0.66%

Open: 27.27
High: 28.02
Low: 27.26
Volume: 2,273,883
Previous Close on Thursday, May 21st, 2026

$ 27.25

-0.31 -1.12%

Open: 27.26
High: 27.47
Low: 26.87
Volume: 2,578,368

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 27.27 28.02 27.26 27.43 2,273,883 +0.18 +0.66
2026-05-21 27.26 27.47 26.87 27.25 2,578,368 -0.31 -1.12
2026-05-20 26.99 27.61 26.59 27.56 2,816,205 +0.03 +0.11
2026-05-19 27.88 28.33 27.44 27.53 4,028,469 -0.45 -1.61
2026-05-18 26.42 28.05 26.33 27.98 6,101,446 +1.16 +4.33
2026-05-15 26.50 26.87 26.07 26.82 3,120,446 +0.62 +2.37
2026-05-14 26.30 26.50 25.72 26.20 3,488,130 0.00 0.00
2026-05-13 25.60 26.29 25.49 26.20 4,080,777 +0.39 +1.51
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 28.33
On 2026-05-19		 26.33
On 2026-05-18		 0.61 2.27 28.33
On 2026-05-19		 26.59
On 2026-05-20		 -6.13 27.55
10D 28.61
On 2026-05-11		 25.49
On 2026-05-13		 -1.47 -5.09 28.61
On 2026-05-11		 25.49
On 2026-05-13		 -10.92 26.93
20D 29.10
On 2026-05-08		 23.67
On 2026-04-30		 3.41 14.20 29.10
On 2026-05-08		 25.49
On 2026-05-13		 -12.42 26.00
WTD 28.33
On 2026-05-19		 26.33
On 2026-05-18		 0.61 2.27 28.33
On 2026-05-19		 26.59
On 2026-05-20		 -6.13 27.55
MTD 29.10
On 2026-05-08		 24.17
On 2026-05-01		 3.14 12.93 29.10
On 2026-05-08		 25.49
On 2026-05-13		 -12.42 26.46
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
RIG

Transocean Ltd.

6.81 -0.01 -0.15 31,887,317
SPYV

SPDR Portfolio S&P 500 Value ETF

61.08 +0.49 +0.81 2,365,349
HUI

NYSE ARCA Gold Bugs Index

727.34 -8.46 -1.15
CTRE

CareTrust REIT Inc.

41.14 +0.13 +0.32 1,713,960
DBX

Dropbox, Inc.

27.43 +0.18 +0.66 2,273,883