Dropbox Stock Price History
NASDAQ: DBXTechnologyComputer Software: Prepackaged SoftwareUSD
34.36+0.22 (+0.64%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DBX price history at a glance
The price history for Dropbox (DBX) on this page begins on March 19, 2018, when the stock closed at $28.48; it most recently closed at $34.36 on October 5, 2026. The highest price in this record is $43.50, reached on June 18, 2018; the latest close is 21.0% below that peak. Across the 7 complete calendar years in the table, DBX finished higher in 4 and lower in 3. Its best year was 2023 (+31.7%) and its worst was 2019 (-15.4%).
Over roughly 9 years the share price changed +20.6%, a 2.2% compound annual price return (excluding dividends). In the last 12 months alone, DBX has gained 17.8%. 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 2018
- $43.50
- Date of high
- Jun 18, 2018
- Low since 2018
- $14.55
- Date of low
- Mar 9, 2020
- 52-week high
- $38.17
- 52-week low
- $21.70
- IPO year
- 2018
- Last close
- $34.36
DBX returns
1 week
+1.36%
1 month
-0.66%
3 months
+17.71%
6 months
+55.76%
Year to date
+23.60%
1 year
+17.79%
3 years
+23.52%
5 years
+12.71%
DBX price return, excluding dividends.
DBX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 34.36 | +27.59% |
| 2025 | 26.93 | -10.23% |
| 2024 | 30.00 | +1.76% |
| 2023 | 29.48 | +31.72% |
| 2022 | 22.38 | -8.80% |
| 2021 | 24.54 | +10.59% |
| 2020 | 22.19 | +23.28% |
| 2019 | 18.00 | -15.41% |
| 2018* | 21.28 | -25.28% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
DBX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 34.29 | 34.69 | 34.17 | 34.36 | +0.64% | |
| 32.97 | 34.23 | 32.97 | 34.14 | +3.20% | |
| 33.73 | 34.00 | 32.94 | 33.08 | -1.93% | |
| 34.36 | 34.68 | 33.26 | 33.73 | -1.86% | |
| 33.98 | 34.62 | 33.79 | 34.37 | +1.39% | |
| 34.10 | 34.39 | 33.75 | 33.90 | -0.53% | |
| 34.13 | 34.45 | 33.19 | 34.08 | +0.68% | |
| 32.44 | 34.33 | 32.44 | 33.85 | +3.52% | |
| 31.87 | 32.72 | 31.44 | 32.70 | +2.44% | |
| 31.71 | 32.00 | 31.11 | 31.92 | -1.24% | |
| 32.66 | 32.82 | 32.21 | 32.32 | -1.04% | |
| 33.08 | 33.77 | 32.42 | 32.66 | -4.56% | |
| 33.92 | 34.31 | 33.30 | 34.22 | +0.94% | |
| 36.46 | 36.57 | 33.13 | 33.90 | -5.86% | |
| 36.35 | 36.66 | 35.72 | 36.01 | -1.29% | |
| 37.65 | 37.65 | 36.35 | 36.48 | -3.00% | |
| 37.64 | 38.01 | 37.08 | 37.61 | -0.34% | |
| 37.13 | 38.13 | 36.96 | 37.74 | +0.29% | |
| 36.70 | 38.17 | 36.69 | 37.63 | +0.86% | |
| 36.10 | 37.39 | 36.10 | 37.31 | +4.92% | |
| 35.23 | 35.85 | 34.89 | 35.56 | +1.46% | |
| 34.58 | 35.30 | 34.15 | 35.05 | +1.33% | |
| 33.84 | 34.61 | 33.61 | 34.59 | +2.31% | |
| 34.44 | 34.48 | 33.50 | 33.81 | -2.93% | |
| 35.10 | 35.24 | 34.32 | 34.83 | -2.44% | |
| 35.05 | 35.95 | 34.91 | 35.70 | +3.48% | |
| 34.05 | 34.73 | 33.78 | 34.50 | +0.70% | |
| 34.93 | 35.34 | 34.15 | 34.26 | -2.64% | |
| 35.61 | 35.95 | 35.09 | 35.19 | -1.43% | |
| 35.88 | 36.37 | 35.63 | 35.70 | -0.50% | |
| 35.14 | 36.00 | 34.76 | 35.88 | +3.10% | |
| 34.40 | 35.26 | 34.24 | 34.80 | +0.06% | |
| 34.60 | 34.82 | 34.20 | 34.78 | -0.29% | |
| 34.56 | 34.98 | 34.45 | 34.88 | +1.19% | |
| 34.00 | 34.56 | 33.57 | 34.47 | +1.38% | |
| 34.01 | 34.32 | 33.76 | 34.00 | +0.03% | |
| 33.89 | 34.65 | 33.85 | 33.99 | +0.35% | |
| 33.44 | 34.56 | 33.31 | 33.87 | +1.47% | |
| 34.02 | 34.02 | 33.29 | 33.38 | -3.02% | |
| 36.22 | 36.30 | 34.31 | 34.42 | -4.20% | |
| 33.70 | 35.97 | 33.63 | 35.93 | +6.84% | |
| 33.11 | 33.89 | 33.02 | 33.63 | -1.32% | |
| 34.14 | 34.90 | 33.99 | 34.08 | -1.47% | |
| 34.33 | 34.77 | 33.48 | 34.59 | -0.63% | |
| 35.24 | 35.72 | 33.92 | 34.81 | +0.78% | |
| 34.54 | 34.94 | 34.05 | 34.54 | -1.31% | |
| 34.51 | 35.17 | 34.04 | 35.00 | +1.42% | |
| 32.47 | 34.54 | 32.10 | 34.51 | +4.42% | |
| 33.05 | 33.67 | 32.97 | 33.05 | +1.50% | |
| 31.61 | 32.81 | 31.54 | 32.56 | +1.40% | |
| 32.66 | 32.85 | 31.28 | 32.11 | -3.66% | |
| 32.38 | 33.54 | 32.26 | 33.33 | +3.96% | |
| 30.95 | 32.18 | 30.84 | 32.06 | +4.98% | |
| 29.60 | 30.86 | 29.50 | 30.54 | +4.62% | |
| 28.75 | 29.44 | 28.59 | 29.19 | +2.67% | |
| 28.74 | 28.83 | 27.89 | 28.43 | -0.91% | |
| 29.41 | 29.42 | 28.39 | 28.69 | -2.48% | |
| 30.10 | 30.63 | 29.38 | 29.42 | -3.64% | |
| 30.46 | 30.64 | 29.98 | 30.53 | -0.29% | |
| 30.50 | 30.94 | 30.36 | 30.62 | +0.56% | |
| 30.70 | 30.90 | 30.29 | 30.45 | +0.33% | |
| 30.13 | 31.09 | 30.05 | 30.35 | +1.27% | |
| 28.60 | 30.11 | 28.56 | 29.97 | +1.32% | |
| 29.55 | 29.84 | 29.34 | 29.58 | +1.34% | |
| 29.79 | 29.89 | 28.99 | 29.19 | -0.75% | |
| 28.28 | 29.43 | 27.90 | 29.41 | +2.01% | |
| 28.77 | 29.12 | 28.61 | 28.83 | -0.07% | |
| 29.00 | 29.63 | 28.80 | 28.85 | +1.19% | |
| 28.36 | 28.55 | 27.78 | 28.51 | -0.18% | |
| 28.32 | 28.91 | 28.19 | 28.56 | +0.53% | |
| 27.66 | 28.73 | 27.65 | 28.41 | +3.42% | |
| 27.11 | 27.64 | 27.09 | 27.47 | +0.26% | |
| 26.96 | 27.71 | 26.75 | 27.40 | +2.85% | |
| 25.14 | 26.69 | 25.14 | 26.64 | +6.22% | |
| 25.99 | 26.11 | 25.06 | 25.08 | -4.75% | |
| 26.47 | 26.87 | 26.30 | 26.33 | -0.87% | |
| 26.15 | 26.83 | 25.94 | 26.56 | +2.95% | |
| 25.97 | 26.31 | 25.47 | 25.80 | -0.65% | |
| 26.07 | 26.33 | 25.82 | 25.97 | -1.67% | |
| 26.95 | 27.29 | 26.34 | 26.41 | -3.26% | |
| 27.27 | 27.65 | 26.98 | 27.30 | +0.26% | |
| 26.90 | 27.34 | 26.80 | 27.23 | +0.52% | |
| 26.94 | 27.20 | 26.45 | 27.09 | +0.41% | |
| 27.14 | 27.71 | 26.91 | 26.98 | -2.42% | |
| 27.10 | 28.07 | 26.74 | 27.65 | +0.80% | |
| 27.17 | 27.55 | 26.85 | 27.43 | +0.48% | |
| 27.39 | 27.47 | 27.00 | 27.30 | -0.80% | |
| 27.27 | 27.74 | 26.93 | 27.52 | +1.18% | |
| 27.77 | 28.01 | 27.14 | 27.20 | -1.41% | |
| 27.85 | 28.09 | 27.54 | 27.59 | -2.02% | |
| 28.11 | 28.54 | 27.77 | 28.16 | -2.59% | |
| 27.52 | 28.94 | 27.18 | 28.91 | +7.55% | |
| 26.43 | 27.17 | 26.00 | 26.88 | +2.63% | |
| 26.09 | 26.44 | 25.90 | 26.19 | +0.85% | |
| 26.25 | 26.76 | 25.85 | 25.97 | -1.96% | |
| 26.70 | 27.43 | 26.43 | 26.49 | -3.43% | |
| 27.27 | 28.02 | 27.26 | 27.43 | +0.66% | |
| 27.26 | 27.47 | 26.87 | 27.25 | -1.12% | |
| 26.99 | 27.61 | 26.59 | 27.56 | +0.11% | |
| 27.88 | 28.33 | 27.44 | 27.53 | -1.61% | |
| 26.42 | 28.05 | 26.33 | 27.98 | +4.33% | |
| 26.50 | 26.87 | 26.07 | 26.82 | +2.37% | |
| 26.30 | 26.50 | 25.72 | 26.20 | 0.00% | |
| 25.60 | 26.29 | 25.49 | 26.20 | +1.51% | |
| 26.66 | 26.74 | 25.74 | 25.81 | -2.57% | |
| 28.20 | 28.61 | 25.78 | 26.49 | -8.34% | |
| 27.43 | 29.10 | 26.71 | 28.90 | +15.00% | |
| 25.22 | 25.48 | 25.06 | 25.13 | +1.78% | |
| 25.03 | 25.20 | 24.57 | 24.69 | -2.83% | |
| 25.07 | 25.51 | 24.85 | 25.41 | +1.32% | |
| 24.92 | 25.64 | 24.84 | 25.08 | +0.60% | |
| 24.74 | 25.04 | 24.17 | 24.93 | +2.63% | |
| 23.95 | 24.39 | 23.67 | 24.29 | -0.08% | |
| 23.98 | 24.54 | 23.73 | 24.31 | +1.33% | |
| 24.38 | 24.62 | 23.85 | 23.99 | +0.33% | |
| 23.84 | 24.42 | 23.73 | 23.91 | -0.46% | |
| 23.83 | 24.11 | 23.61 | 24.02 | +0.50% | |
| 24.20 | 24.41 | 23.49 | 23.90 | -3.20% | |
| 24.48 | 24.93 | 24.43 | 24.69 | +0.41% | |
| 24.47 | 24.92 | 24.30 | 24.59 | +0.94% | |
| 24.25 | 24.62 | 24.12 | 24.36 | +0.37% | |
| 24.46 | 24.60 | 24.06 | 24.27 | +0.71% | |
| 23.94 | 24.34 | 23.82 | 24.10 | +1.73% | |
| 23.05 | 23.96 | 22.72 | 23.69 | +4.36% | |
| 22.74 | 23.14 | 22.53 | 22.70 | -0.04% | |
| 22.19 | 22.73 | 22.01 | 22.71 | +2.95% | |
| 22.14 | 22.32 | 21.70 | 22.06 | -0.76% | |
| 22.62 | 22.64 | 21.79 | 22.23 | -2.07% | |
| 23.84 | 24.08 | 22.68 | 22.70 | -3.81% | |
| 23.76 | 24.04 | 23.59 | 23.60 | -0.63% | |
| 23.30 | 23.78 | 23.30 | 23.75 | +1.50% | |
| 23.23 | 23.56 | 22.83 | 23.40 | +1.43% | |
| 22.58 | 23.08 | 22.39 | 23.07 | +1.54% | |
| 22.52 | 23.00 | 22.32 | 22.72 | +0.71% | |
| 22.15 | 22.85 | 22.15 | 22.56 | +1.85% | |
| 22.43 | 22.69 | 22.00 | 22.15 | -2.72% | |
| 22.43 | 23.07 | 22.43 | 22.77 | +0.31% | |
| 23.31 | 23.68 | 22.51 | 22.70 | -1.82% | |
| 24.33 | 24.33 | 23.00 | 23.12 | -5.32% | |
| 24.96 | 25.17 | 24.29 | 24.42 | -2.40% | |
| 25.04 | 25.24 | 24.69 | 25.02 | -0.60% | |
| 24.56 | 25.78 | 24.56 | 25.17 | +0.44% | |
| 25.32 | 25.50 | 25.00 | 25.06 | -1.88% | |
| 25.46 | 25.95 | 25.46 | 25.54 | 0.00% | |
| 25.76 | 26.01 | 25.29 | 25.54 | -0.82% | |
| 25.95 | 26.15 | 25.52 | 25.75 | -0.62% | |
| 25.85 | 26.19 | 25.71 | 25.91 | +0.15% | |
| 26.48 | 26.66 | 25.49 | 25.87 | -2.01% | |
| 26.74 | 26.86 | 25.99 | 26.40 | -1.27% | |
| 26.72 | 26.94 | 26.30 | 26.74 | -0.19% | |
| 26.34 | 26.81 | 25.99 | 26.79 | +1.55% | |
| 25.77 | 26.75 | 25.77 | 26.38 | +0.80% | |
| 25.85 | 26.28 | 25.82 | 26.17 | 0.00% | |
| 24.87 | 26.23 | 24.77 | 26.17 | +4.85% | |
| 24.59 | 25.16 | 24.55 | 24.96 | -0.12% | |
| 24.51 | 25.03 | 24.37 | 24.99 | +0.60% | |
| 24.58 | 25.30 | 24.33 | 24.84 | +1.68% | |
| 24.15 | 24.54 | 23.90 | 24.43 | +0.62% | |
| 24.50 | 25.47 | 24.01 | 24.28 | -0.90% | |
| 24.99 | 25.24 | 23.99 | 24.50 | -3.85% | |
| 24.08 | 25.55 | 23.68 | 25.48 | +3.03% | |
| 24.64 | 24.93 | 24.38 | 24.73 | +0.20% | |
| 24.49 | 24.84 | 24.27 | 24.68 | +0.82% | |
| 24.56 | 24.70 | 24.15 | 24.48 | -0.20% | |
| 24.33 | 24.77 | 24.30 | 24.53 | +0.95% | |
| 24.43 | 24.71 | 23.63 | 24.30 | -0.45% | |
| 25.02 | 25.20 | 24.17 | 24.41 | -2.28% | |
| 24.86 | 25.29 | 24.83 | 24.98 | +0.40% | |
| 24.93 | 25.10 | 24.60 | 24.88 | -0.48% | |
| 24.69 | 25.23 | 24.52 | 25.00 | +2.29% | |
| 25.13 | 25.51 | 24.42 | 24.44 | -2.67% | |
| 24.93 | 25.36 | 24.80 | 25.11 | 0.00% | |
| 25.20 | 25.27 | 24.41 | 25.11 | -2.14% | |
| 25.45 | 25.91 | 25.31 | 25.66 | +0.71% | |
| 25.79 | 25.84 | 25.47 | 25.48 | -1.36% | |
| 26.00 | 26.25 | 25.60 | 25.83 | -1.52% | |
| 26.57 | 26.67 | 26.18 | 26.23 | -1.13% | |
| 26.66 | 26.74 | 26.20 | 26.53 | -0.19% | |
| 26.45 | 26.81 | 26.42 | 26.58 | +1.06% | |
| 26.26 | 26.61 | 26.21 | 26.30 | +0.23% | |
| 26.19 | 26.36 | 26.00 | 26.24 | +0.73% | |
| 25.55 | 26.15 | 25.47 | 26.05 | +2.20% | |
| 25.71 | 26.19 | 25.42 | 25.49 | -2.45% | |
| 26.50 | 26.59 | 26.12 | 26.13 | -1.43% | |
| 26.84 | 26.96 | 26.48 | 26.51 | -1.23% | |
| 26.73 | 27.00 | 26.65 | 26.84 | +0.34% | |
| 27.33 | 27.33 | 26.21 | 26.75 | -2.12% | |
| 27.33 | 27.57 | 27.13 | 27.33 | +0.18% | |
| 27.50 | 27.64 | 27.00 | 27.28 | -0.66% | |
| 27.29 | 27.48 | 27.01 | 27.46 | +0.59% | |
| 27.06 | 27.41 | 26.94 | 27.30 | +1.15% | |
| 26.84 | 27.18 | 26.79 | 26.99 | +0.11% | |
| 26.88 | 27.19 | 26.87 | 26.96 | +0.11% | |
| 27.64 | 27.66 | 26.23 | 26.93 | -3.13% | |
| 27.60 | 27.93 | 27.55 | 27.80 | +0.51% | |
| 27.91 | 28.03 | 27.62 | 27.66 | -1.07% | |
| 27.88 | 28.06 | 27.81 | 27.96 | -0.14% | |
| 28.08 | 28.28 | 27.78 | 28.00 | -0.36% | |
| 28.05 | 28.20 | 27.93 | 28.10 | -0.18% | |
| 28.49 | 28.75 | 27.99 | 28.15 | -1.19% | |
| 28.85 | 29.03 | 28.46 | 28.49 | -0.70% | |
| 28.52 | 28.90 | 28.48 | 28.69 | +0.91% | |
| 28.73 | 29.03 | 28.36 | 28.43 | -1.04% | |
| 28.67 | 29.50 | 28.60 | 28.73 | +0.49% | |
| 27.66 | 28.77 | 27.57 | 28.59 | +2.62% | |
| 28.35 | 28.39 | 27.78 | 27.86 | -1.62% | |
| 27.62 | 28.50 | 27.52 | 28.32 | +2.53% | |
| 27.12 | 28.03 | 27.12 | 27.62 | +1.54% | |
| 29.14 | 29.40 | 26.83 | 27.20 | -7.55% | |
| 28.91 | 29.52 | 28.85 | 29.42 | +1.66% | |
| 29.39 | 29.42 | 28.74 | 28.94 | -1.36% | |
| 29.68 | 30.02 | 29.31 | 29.34 | -1.48% | |
| 30.03 | 30.14 | 29.61 | 29.78 | -0.53% | |
| 29.47 | 30.03 | 29.44 | 29.94 | +0.77% | |
| 29.52 | 29.95 | 29.41 | 29.71 | +1.33% | |
| 29.57 | 29.82 | 29.26 | 29.32 | -1.87% | |
| 29.64 | 29.92 | 29.63 | 29.88 | +0.71% | |
| 29.84 | 29.99 | 29.60 | 29.67 | -0.57% | |
| 29.73 | 30.27 | 29.71 | 29.84 | -0.13% | |
| 29.57 | 30.09 | 29.28 | 29.88 | +0.74% | |
| 28.88 | 29.86 | 28.74 | 29.66 | +2.81% | |
| 29.43 | 29.54 | 28.71 | 28.85 | -1.16% | |
| 29.49 | 29.69 | 29.13 | 29.19 | -0.95% | |
| 29.52 | 29.68 | 28.38 | 29.47 | -0.77% | |
| 30.51 | 30.59 | 29.49 | 29.70 | -2.17% | |
| 30.02 | 30.50 | 29.98 | 30.36 | -0.13% | |
| 30.75 | 30.99 | 30.34 | 30.40 | -1.43% | |
| 31.19 | 31.39 | 30.69 | 30.84 | -0.85% | |
| 30.58 | 31.36 | 30.47 | 31.11 | +1.82% | |
| 31.20 | 31.56 | 30.46 | 30.55 | -1.04% | |
| 30.95 | 32.00 | 29.16 | 30.87 | +7.67% | |
| 29.08 | 29.28 | 28.61 | 28.67 | -1.58% | |
| 29.17 | 29.34 | 28.93 | 29.13 | +0.55% | |
| 29.46 | 29.55 | 28.74 | 28.97 | -2.46% | |
| 29.03 | 29.79 | 28.97 | 29.70 | +2.41% | |
| 28.63 | 29.07 | 28.57 | 29.00 | +0.83% | |
| 28.40 | 28.97 | 28.14 | 28.76 | +1.27% | |
| 29.23 | 29.26 | 28.31 | 28.40 | -3.04% | |
| 29.23 | 29.31 | 28.98 | 29.29 | +0.62% | |
| 29.51 | 29.68 | 29.10 | 29.11 | -0.85% | |
| 29.55 | 29.72 | 29.20 | 29.36 | +0.03% | |
| 29.36 | 29.52 | 29.17 | 29.35 | +0.27% | |
| 29.79 | 29.89 | 29.20 | 29.27 | -1.84% | |
| 29.28 | 29.90 | 29.04 | 29.82 | +1.81% | |
| 29.09 | 29.39 | 28.73 | 29.29 | +0.64% | |
| 28.35 | 29.18 | 28.26 | 29.11 | +2.55% | |
| 29.00 | 29.25 | 28.24 | 28.38 | -1.97% | |
| 28.62 | 29.00 | 28.53 | 28.95 | +1.94% | |
| 28.35 | 28.72 | 28.28 | 28.40 | -0.91% | |
| 28.30 | 28.71 | 27.74 | 28.66 | +1.85% | |
| 29.09 | 29.16 | 28.06 | 28.14 | -3.53% | |
| 29.55 | 29.57 | 29.16 | 29.17 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DBX chart for longer ranges.