Box Stock Price History
NYSE: BOXTechnologyComputer Software: Prepackaged SoftwareUSD
36.39+0.08 (+0.22%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BOX price history at a glance
The price history for Box (BOX) on this page begins on January 19, 2015, when the stock closed at $23.23; it most recently closed at $36.39 on October 5, 2026. The highest price in this record is $38.80, reached on June 2, 2025; the latest close is 6.2% below that peak. Across the 10 complete calendar years in the table, BOX finished higher in 5 and lower in 5. Its best year was 2017 (+52.4%) and its worst was 2023 (-17.7%).
Over roughly 12 years the share price changed +56.7%, a 3.9% compound annual price return (excluding dividends). In the last 12 months alone, BOX has gained 10.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $38.80
- Date of high
- Jun 2, 2025
- Low since 2015
- $8.64
- Date of low
- Mar 16, 2020
- 52-week high
- $36.87
- 52-week low
- $21.34
- IPO year
- 2015
- Last close
- $36.39
BOX returns
1 week
+5.51%
1 month
+5.51%
3 months
+27.06%
6 months
+70.29%
Year to date
+21.66%
1 year
+10.17%
3 years
+45.82%
5 years
+37.54%
BOX price return, excluding dividends.
BOX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 36.39 | +26.22% |
| 2025 | 28.83 | -8.45% |
| 2024 | 31.49 | +22.96% |
| 2023 | 25.61 | -17.73% |
| 2022 | 31.13 | +18.86% |
| 2021 | 26.19 | +45.10% |
| 2020 | 18.05 | +6.55% |
| 2019 | 16.94 | -8.78% |
| 2018 | 18.57 | -12.07% |
| 2017 | 21.12 | +52.38% |
| 2016 | 13.86 | -0.72% |
| 2015* | 13.96 | -39.91% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
BOX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 36.50 | 36.87 | 36.27 | 36.39 | +0.22% | |
| 35.68 | 36.34 | 35.40 | 36.31 | +1.71% | |
| 35.25 | 36.18 | 35.24 | 35.70 | +1.22% | |
| 35.72 | 35.84 | 34.88 | 35.27 | -0.20% | |
| 34.50 | 35.58 | 34.50 | 35.34 | +2.46% | |
| 34.75 | 35.05 | 34.30 | 34.49 | -0.32% | |
| 34.00 | 34.72 | 33.26 | 34.60 | +3.35% | |
| 32.79 | 33.78 | 32.70 | 33.48 | +2.23% | |
| 31.20 | 32.78 | 31.12 | 32.75 | +4.50% | |
| 30.77 | 31.48 | 30.44 | 31.34 | -0.16% | |
| 32.42 | 32.42 | 31.33 | 31.39 | -2.88% | |
| 32.81 | 33.08 | 32.20 | 32.32 | -1.34% | |
| 32.91 | 33.23 | 32.52 | 32.76 | -0.33% | |
| 34.00 | 34.24 | 32.42 | 32.87 | -2.20% | |
| 33.82 | 33.96 | 33.45 | 33.61 | -0.33% | |
| 34.80 | 34.80 | 33.66 | 33.72 | -2.74% | |
| 34.45 | 35.10 | 34.15 | 34.67 | +0.03% | |
| 34.28 | 35.19 | 34.13 | 34.66 | -0.40% | |
| 34.45 | 35.32 | 34.45 | 34.80 | -0.17% | |
| 34.66 | 35.18 | 34.31 | 34.86 | +3.29% | |
| 34.09 | 34.38 | 33.65 | 33.75 | -1.08% | |
| 34.56 | 34.82 | 33.86 | 34.12 | -1.07% | |
| 34.32 | 34.61 | 33.80 | 34.49 | +0.55% | |
| 34.86 | 34.87 | 33.85 | 34.30 | -2.53% | |
| 35.62 | 35.79 | 34.73 | 35.19 | -2.14% | |
| 35.29 | 36.05 | 34.74 | 35.96 | +3.96% | |
| 35.06 | 35.36 | 34.58 | 34.59 | -1.62% | |
| 35.69 | 35.89 | 34.90 | 35.16 | -1.73% | |
| 34.72 | 36.34 | 34.68 | 35.78 | +2.29% | |
| 34.75 | 36.16 | 34.66 | 34.98 | +0.69% | |
| 33.79 | 34.97 | 33.76 | 34.74 | +4.04% | |
| 34.30 | 34.50 | 32.66 | 33.39 | +1.18% | |
| 33.33 | 33.79 | 32.70 | 33.00 | -1.40% | |
| 32.88 | 33.59 | 32.82 | 33.47 | +1.70% | |
| 32.53 | 33.09 | 32.33 | 32.91 | +0.03% | |
| 33.10 | 33.40 | 32.86 | 32.90 | -0.66% | |
| 32.67 | 33.53 | 32.66 | 33.12 | +2.10% | |
| 32.74 | 33.19 | 32.43 | 32.44 | +0.46% | |
| 32.20 | 32.64 | 31.93 | 32.29 | -1.10% | |
| 33.56 | 33.84 | 32.60 | 32.65 | -2.94% | |
| 32.66 | 33.77 | 32.19 | 33.64 | +3.99% | |
| 32.25 | 32.77 | 32.01 | 32.35 | -1.46% | |
| 33.30 | 33.83 | 32.59 | 32.83 | -2.29% | |
| 32.74 | 33.86 | 32.74 | 33.60 | +1.08% | |
| 32.12 | 33.26 | 31.87 | 33.24 | +4.36% | |
| 31.51 | 31.85 | 31.16 | 31.85 | -0.47% | |
| 31.59 | 32.29 | 31.44 | 32.00 | +0.76% | |
| 31.21 | 32.20 | 31.14 | 31.76 | +0.19% | |
| 32.08 | 32.65 | 31.58 | 31.70 | +0.48% | |
| 30.83 | 31.63 | 30.68 | 31.55 | +1.48% | |
| 31.94 | 31.94 | 30.30 | 31.09 | -4.10% | |
| 31.69 | 32.61 | 31.49 | 32.42 | +2.92% | |
| 30.65 | 31.67 | 30.55 | 31.50 | +4.48% | |
| 29.60 | 30.70 | 29.46 | 30.15 | +3.93% | |
| 28.87 | 29.19 | 28.59 | 29.01 | +2.58% | |
| 28.65 | 28.75 | 28.06 | 28.28 | -0.60% | |
| 29.97 | 30.17 | 28.12 | 28.45 | -4.98% | |
| 30.13 | 30.81 | 29.94 | 29.94 | -2.95% | |
| 30.08 | 30.94 | 30.01 | 30.85 | +1.21% | |
| 31.20 | 31.70 | 30.46 | 30.48 | -2.96% | |
| 30.88 | 31.83 | 30.66 | 31.41 | +3.09% | |
| 30.37 | 31.30 | 30.33 | 30.47 | +1.57% | |
| 28.30 | 30.14 | 28.27 | 30.00 | +2.01% | |
| 28.97 | 29.54 | 28.84 | 29.41 | +2.69% | |
| 29.15 | 29.21 | 28.54 | 28.64 | -0.56% | |
| 28.07 | 28.88 | 27.73 | 28.80 | -0.28% | |
| 28.51 | 29.21 | 28.32 | 28.88 | +0.10% | |
| 28.60 | 29.20 | 28.52 | 28.85 | +1.76% | |
| 27.53 | 28.40 | 27.34 | 28.35 | +1.65% | |
| 27.27 | 28.12 | 26.79 | 27.89 | +1.60% | |
| 27.13 | 27.93 | 27.00 | 27.45 | +3.43% | |
| 26.17 | 26.87 | 26.17 | 26.54 | -0.11% | |
| 26.77 | 27.32 | 26.50 | 26.57 | +0.42% | |
| 25.00 | 26.54 | 24.99 | 26.46 | +6.14% | |
| 24.97 | 25.59 | 24.76 | 24.93 | -2.08% | |
| 25.00 | 25.98 | 24.91 | 25.46 | +1.92% | |
| 24.73 | 25.16 | 24.58 | 24.98 | +2.55% | |
| 24.56 | 25.23 | 24.07 | 24.36 | -1.93% | |
| 24.70 | 25.09 | 24.41 | 24.84 | -0.40% | |
| 25.25 | 25.72 | 24.77 | 24.94 | -2.77% | |
| 25.62 | 25.95 | 25.36 | 25.65 | +0.55% | |
| 25.40 | 25.86 | 25.15 | 25.51 | +0.47% | |
| 25.32 | 25.57 | 24.85 | 25.39 | -0.39% | |
| 26.07 | 26.18 | 25.45 | 25.49 | -3.74% | |
| 26.17 | 26.69 | 25.85 | 26.48 | -0.23% | |
| 26.15 | 26.64 | 25.91 | 26.54 | -0.04% | |
| 26.56 | 26.82 | 26.30 | 26.55 | -0.49% | |
| 27.17 | 27.40 | 26.51 | 26.68 | -0.34% | |
| 27.12 | 27.33 | 26.66 | 26.77 | +0.30% | |
| 27.22 | 27.35 | 26.37 | 26.69 | -3.51% | |
| 27.88 | 28.02 | 27.18 | 27.66 | -3.92% | |
| 27.71 | 28.80 | 26.97 | 28.79 | +6.79% | |
| 25.25 | 27.12 | 25.13 | 26.96 | +6.77% | |
| 25.00 | 25.87 | 24.97 | 25.25 | +2.35% | |
| 26.00 | 26.00 | 24.20 | 24.67 | -3.71% | |
| 25.85 | 26.21 | 25.62 | 25.62 | -1.08% | |
| 25.62 | 26.15 | 25.59 | 25.90 | +1.97% | |
| 25.30 | 25.61 | 24.89 | 25.40 | -1.32% | |
| 25.24 | 25.78 | 24.73 | 25.74 | +0.16% | |
| 26.20 | 26.55 | 25.60 | 25.70 | -0.27% | |
| 24.56 | 25.85 | 24.49 | 25.77 | +4.46% | |
| 24.18 | 24.97 | 24.16 | 24.67 | +2.54% | |
| 23.93 | 24.32 | 23.60 | 24.06 | +1.43% | |
| 23.82 | 23.83 | 23.34 | 23.72 | -1.37% | |
| 24.59 | 24.88 | 23.97 | 24.05 | -1.84% | |
| 25.29 | 25.74 | 24.30 | 24.50 | -4.74% | |
| 25.30 | 25.75 | 24.88 | 25.72 | +0.12% | |
| 24.66 | 26.00 | 24.66 | 25.69 | +5.98% | |
| 24.75 | 24.86 | 24.12 | 24.24 | -3.85% | |
| 25.14 | 25.45 | 25.01 | 25.21 | -0.04% | |
| 24.92 | 25.72 | 24.92 | 25.22 | +0.84% | |
| 24.64 | 25.22 | 24.26 | 25.01 | +3.35% | |
| 24.28 | 24.42 | 23.87 | 24.20 | -1.87% | |
| 24.37 | 24.68 | 24.15 | 24.66 | +0.65% | |
| 24.34 | 24.88 | 24.34 | 24.50 | +1.83% | |
| 24.15 | 24.73 | 24.06 | 24.06 | -0.95% | |
| 23.60 | 24.30 | 23.48 | 24.29 | +3.19% | |
| 23.77 | 24.05 | 22.92 | 23.54 | -4.00% | |
| 24.32 | 24.57 | 24.21 | 24.52 | +0.78% | |
| 23.96 | 24.73 | 23.87 | 24.33 | +1.63% | |
| 23.71 | 24.16 | 23.65 | 23.94 | +0.80% | |
| 24.32 | 24.42 | 23.50 | 23.75 | -0.59% | |
| 24.17 | 24.54 | 23.64 | 23.89 | +0.34% | |
| 22.53 | 23.87 | 22.34 | 23.81 | +6.68% | |
| 22.53 | 22.97 | 22.16 | 22.32 | -0.13% | |
| 21.41 | 22.36 | 21.34 | 22.35 | +4.59% | |
| 22.35 | 22.61 | 21.35 | 21.37 | -4.77% | |
| 23.00 | 23.11 | 22.16 | 22.44 | -3.19% | |
| 24.32 | 24.55 | 23.18 | 23.18 | -3.46% | |
| 24.07 | 24.43 | 23.96 | 24.01 | -0.66% | |
| 24.15 | 24.39 | 23.93 | 24.17 | +0.62% | |
| 23.69 | 24.16 | 23.40 | 24.02 | +1.48% | |
| 23.63 | 23.83 | 23.18 | 23.67 | +0.13% | |
| 23.49 | 24.00 | 23.24 | 23.64 | +1.37% | |
| 23.21 | 24.13 | 23.16 | 23.32 | +1.08% | |
| 23.36 | 23.51 | 22.89 | 23.07 | -3.15% | |
| 23.54 | 24.40 | 23.54 | 23.82 | +0.68% | |
| 24.07 | 24.19 | 23.36 | 23.66 | +0.25% | |
| 24.31 | 24.35 | 23.34 | 23.60 | -3.75% | |
| 24.37 | 24.75 | 24.16 | 24.52 | -0.41% | |
| 24.49 | 24.77 | 23.97 | 24.62 | +3.19% | |
| 24.32 | 24.88 | 23.63 | 23.86 | -3.17% | |
| 24.19 | 24.70 | 24.01 | 24.64 | +0.74% | |
| 24.36 | 24.99 | 24.27 | 24.46 | +0.45% | |
| 24.93 | 25.14 | 24.34 | 24.35 | -2.17% | |
| 24.76 | 25.39 | 24.65 | 24.89 | +0.77% | |
| 24.69 | 25.16 | 24.57 | 24.70 | +0.16% | |
| 24.95 | 25.05 | 24.38 | 24.66 | -0.68% | |
| 25.26 | 25.50 | 24.23 | 24.83 | -2.40% | |
| 25.22 | 25.47 | 24.71 | 25.44 | -0.82% | |
| 25.78 | 26.22 | 25.48 | 25.65 | -1.72% | |
| 26.35 | 26.65 | 25.72 | 26.10 | -0.95% | |
| 25.88 | 26.81 | 25.20 | 26.35 | +10.16% | |
| 23.26 | 24.30 | 23.24 | 23.92 | +1.44% | |
| 23.14 | 24.06 | 23.08 | 23.58 | +0.13% | |
| 23.46 | 23.62 | 23.02 | 23.55 | -1.46% | |
| 23.24 | 24.02 | 22.99 | 23.90 | +3.87% | |
| 22.47 | 23.07 | 22.23 | 23.01 | +0.83% | |
| 22.27 | 23.45 | 22.16 | 22.82 | +4.58% | |
| 22.70 | 22.70 | 21.61 | 21.82 | -4.59% | |
| 22.68 | 23.37 | 22.61 | 22.87 | +0.66% | |
| 22.76 | 22.96 | 22.54 | 22.72 | -0.26% | |
| 22.67 | 22.94 | 22.44 | 22.78 | +0.44% | |
| 23.22 | 23.44 | 22.42 | 22.68 | -2.20% | |
| 23.00 | 23.33 | 22.75 | 23.19 | +1.71% | |
| 23.35 | 23.55 | 22.55 | 22.80 | -2.27% | |
| 24.20 | 24.58 | 22.98 | 23.33 | -4.74% | |
| 24.78 | 24.95 | 24.38 | 24.49 | -0.12% | |
| 24.53 | 24.71 | 23.93 | 24.52 | -0.61% | |
| 24.60 | 24.99 | 24.33 | 24.67 | +1.48% | |
| 24.64 | 25.32 | 24.20 | 24.31 | -1.70% | |
| 24.04 | 24.91 | 23.84 | 24.73 | +1.81% | |
| 25.36 | 25.57 | 23.70 | 24.29 | -6.14% | |
| 25.51 | 25.88 | 25.23 | 25.88 | +2.09% | |
| 25.43 | 25.80 | 25.19 | 25.35 | -0.55% | |
| 26.09 | 26.09 | 25.15 | 25.49 | -3.70% | |
| 26.69 | 26.85 | 26.33 | 26.47 | -0.34% | |
| 26.93 | 26.99 | 26.25 | 26.56 | -1.19% | |
| 26.58 | 26.98 | 26.38 | 26.88 | +1.51% | |
| 26.65 | 27.16 | 26.34 | 26.48 | -0.60% | |
| 26.06 | 26.64 | 25.95 | 26.64 | +2.38% | |
| 25.85 | 26.41 | 25.78 | 26.02 | +0.54% | |
| 25.77 | 26.33 | 25.74 | 25.88 | +0.12% | |
| 26.65 | 26.67 | 25.83 | 25.85 | -2.71% | |
| 27.10 | 27.18 | 26.51 | 26.57 | -2.60% | |
| 28.02 | 28.20 | 27.02 | 27.28 | -3.23% | |
| 29.55 | 29.80 | 28.03 | 28.19 | -4.70% | |
| 29.73 | 29.84 | 29.28 | 29.58 | -0.44% | |
| 29.50 | 29.86 | 29.42 | 29.71 | +0.47% | |
| 29.93 | 30.13 | 29.42 | 29.57 | -1.47% | |
| 29.30 | 30.12 | 29.07 | 30.01 | +3.02% | |
| 28.42 | 29.22 | 28.32 | 29.13 | +2.07% | |
| 28.50 | 28.87 | 28.50 | 28.54 | -1.01% | |
| 29.91 | 29.95 | 28.75 | 28.83 | -3.61% | |
| 30.40 | 30.50 | 29.83 | 29.91 | -1.64% | |
| 30.45 | 30.66 | 30.33 | 30.41 | -0.72% | |
| 30.08 | 30.65 | 29.93 | 30.63 | +1.83% | |
| 29.78 | 30.10 | 29.68 | 30.08 | +0.94% | |
| 29.70 | 29.85 | 29.42 | 29.80 | +0.13% | |
| 30.04 | 30.21 | 29.58 | 29.76 | -1.26% | |
| 30.38 | 30.69 | 30.08 | 30.14 | -0.99% | |
| 30.12 | 30.58 | 30.05 | 30.44 | +0.69% | |
| 30.17 | 30.35 | 29.93 | 30.23 | +0.17% | |
| 29.96 | 30.49 | 29.72 | 30.18 | +0.57% | |
| 29.61 | 30.14 | 29.55 | 30.01 | +1.01% | |
| 30.00 | 30.43 | 29.64 | 29.71 | -1.39% | |
| 30.00 | 30.38 | 29.99 | 30.13 | -0.20% | |
| 30.36 | 30.65 | 30.08 | 30.19 | -0.66% | |
| 30.94 | 31.10 | 30.33 | 30.39 | -2.85% | |
| 31.20 | 31.51 | 31.03 | 31.28 | +0.10% | |
| 31.50 | 31.82 | 31.18 | 31.25 | -1.17% | |
| 31.70 | 31.92 | 31.04 | 31.62 | -0.60% | |
| 32.41 | 32.65 | 31.56 | 31.81 | -1.15% | |
| 29.22 | 32.76 | 29.20 | 32.18 | +6.66% | |
| 29.48 | 30.91 | 29.48 | 30.17 | +2.76% | |
| 29.15 | 29.88 | 28.77 | 29.36 | -0.61% | |
| 29.70 | 29.81 | 29.41 | 29.54 | -0.47% | |
| 29.88 | 30.37 | 29.68 | 29.68 | -1.07% | |
| 30.09 | 30.45 | 29.88 | 30.00 | -0.17% | |
| 30.18 | 30.42 | 29.94 | 30.05 | -0.83% | |
| 29.02 | 30.38 | 28.70 | 30.30 | +4.55% | |
| 29.99 | 30.00 | 28.93 | 28.98 | -0.65% | |
| 29.59 | 29.68 | 28.93 | 29.17 | -1.55% | |
| 30.65 | 30.78 | 29.20 | 29.63 | -3.64% | |
| 31.90 | 32.45 | 30.72 | 30.75 | -3.94% | |
| 31.88 | 32.08 | 31.54 | 32.01 | +0.06% | |
| 31.95 | 32.33 | 31.83 | 31.99 | +0.09% | |
| 32.49 | 32.61 | 31.95 | 31.96 | -0.47% | |
| 31.99 | 32.26 | 31.81 | 32.11 | +0.50% | |
| 31.35 | 32.15 | 31.27 | 31.95 | +1.91% | |
| 31.10 | 31.58 | 30.92 | 31.35 | +0.77% | |
| 31.16 | 31.39 | 30.91 | 31.11 | -0.83% | |
| 31.69 | 31.75 | 31.11 | 31.37 | -0.48% | |
| 32.20 | 32.20 | 31.31 | 31.52 | -2.20% | |
| 32.10 | 32.23 | 31.81 | 32.23 | +0.44% | |
| 31.72 | 32.18 | 31.63 | 32.09 | +0.75% | |
| 31.57 | 32.02 | 31.37 | 31.85 | +0.57% | |
| 32.41 | 32.50 | 31.29 | 31.67 | -2.97% | |
| 32.63 | 32.92 | 32.49 | 32.64 | -0.15% | |
| 33.14 | 33.23 | 32.68 | 32.69 | -1.39% | |
| 33.53 | 33.66 | 33.07 | 33.15 | -0.39% | |
| 33.34 | 33.50 | 33.11 | 33.28 | -0.63% | |
| 33.44 | 33.88 | 33.29 | 33.49 | -0.12% | |
| 33.09 | 33.58 | 33.02 | 33.53 | +1.36% | |
| 32.66 | 33.11 | 32.53 | 33.08 | +1.38% | |
| 32.51 | 32.80 | 32.38 | 32.63 | +0.46% | |
| 32.79 | 33.04 | 32.30 | 32.48 | -0.76% | |
| 32.69 | 33.03 | 32.60 | 32.73 | +0.25% | |
| 32.61 | 32.81 | 32.40 | 32.65 | -0.31% | |
| 32.83 | 32.99 | 32.49 | 32.75 | -0.58% | |
| 33.10 | 33.30 | 32.74 | 32.94 | -0.27% | |
| 33.10 | 33.26 | 32.84 | 33.03 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BOX chart for longer ranges.