DBX: Dropbox, Inc.

As of Tuesday, April 29th, 2025

$ 28.67

+0.26 +0.92%

Open: 28.33
High: 28.80
Low: 28.23
Volume: 2,854,607
Previous Close on Monday, April 28th, 2025

$ 28.41

-0.17 -0.59%

Open: 28.59
High: 28.85
Low: 28.19
Volume: 2,533,186

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 28.33 28.80 28.23 28.67 2,854,607 +0.26 +0.92
2025-04-28 28.59 28.85 28.19 28.41 2,533,186 -0.17 -0.59
2025-04-25 28.33 28.70 28.21 28.58 2,442,727 +0.22 +0.78
2025-04-24 27.60 28.39 27.44 28.36 3,482,097 +0.87 +3.16
2025-04-23 27.89 28.16 27.09 27.49 4,207,107 +0.11 +0.40
2025-04-22 26.88 27.45 26.63 27.38 4,158,443 +0.71 +2.66
2025-04-21 26.98 27.08 26.52 26.67 3,293,630 -0.44 -1.62
2025-04-17 26.92 27.16 26.77 27.11 2,777,743 +0.28 +1.04
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 28.85
On 2025-04-28		 27.09
On 2025-04-23		 1.29 4.71 28.85
On 2025-04-28		 28.23
On 2025-04-29		 -2.15 28.30
10D 28.85
On 2025-04-28		 26.07
On 2025-04-15		 1.93 7.22 27.30
On 2025-04-16		 26.52
On 2025-04-21		 -2.86 27.64
20D 28.85
On 2025-04-28		 24.42
On 2025-04-07		 1.96 7.34 27.57
On 2025-04-02		 24.42
On 2025-04-07		 -11.43 27.15
WTD 28.85
On 2025-04-28		 28.19
On 2025-04-28		 0.09 0.31 28.85
On 2025-04-28		 28.23
On 2025-04-29		 -2.15 28.54
MTD 28.85
On 2025-04-28		 24.42
On 2025-04-07		 1.96 7.34 27.57
On 2025-04-02		 24.42
On 2025-04-07		 -11.43 27.15
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
ING

ING Groep N.V.

19.62 +0.23 +1.19 1,957,872
EMN

Eastman Chemical Co

76.24 +0.53 +0.70 1,643,689
TRN

Trinity Industries Inc.

25.05 +0.17 +0.68 401,016
POST

Post Holdings Inc.

112.61 +1.41 +1.27 619,803
DBX

Dropbox, Inc.

28.67 +0.26 +0.92 2,854,607