DBX: Dropbox, Inc.

As of Thursday, January 29th, 2026

$ 25.83

-0.40 -1.52%

Open: 26.00
High: 26.25
Low: 25.60
Volume: 6,451,396
Previous Close on Wednesday, January 28th, 2026

$ 26.23

-0.30 -1.13%

Open: 26.57
High: 26.67
Low: 26.18
Volume: 3,402,891

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-29 26.00 26.25 25.60 25.83 6,451,396 -0.40 -1.52
2026-01-28 26.57 26.67 26.18 26.23 3,402,891 -0.30 -1.13
2026-01-27 26.66 26.74 26.20 26.53 3,046,773 -0.05 -0.19
2026-01-26 26.45 26.81 26.42 26.58 2,933,190 +0.28 +1.06
2026-01-23 26.26 26.61 26.21 26.30 2,251,787 +0.06 +0.23
2026-01-22 26.19 26.36 26.00 26.24 3,559,285 +0.19 +0.73
2026-01-21 25.55 26.15 25.47 26.05 3,546,554 +0.56 +2.20
2026-01-20 25.71 26.19 25.42 25.49 3,676,616 -0.64 -2.45
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 26.81
On 2026-01-26		 25.60
On 2026-01-29		 -0.41 -1.56 26.81
On 2026-01-26		 25.60
On 2026-01-29		 -4.53 26.29
10D 26.96
On 2026-01-15		 25.42
On 2026-01-20		 -1.01 -3.76 26.96
On 2026-01-15		 25.42
On 2026-01-20		 -5.69 26.19
20D 27.93
On 2025-12-31		 25.42
On 2026-01-20		 -1.83 -6.62 27.93
On 2025-12-31		 25.42
On 2026-01-20		 -8.97 26.68
WTD 26.81
On 2026-01-26		 25.60
On 2026-01-29		 -0.47 -1.79 26.81
On 2026-01-26		 25.60
On 2026-01-29		 -4.53 26.29
MTD 27.66
On 2026-01-02		 25.42
On 2026-01-20		 -1.97 -7.09 27.66
On 2026-01-02		 25.42
On 2026-01-20		 -8.10 26.62
As of Thursday, January 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.86 +6.38 +2.18 6,139,925
KO

The Coca-Cola Company

73.43 +0.37 +0.51 20,534,950
PFE

Pfizer Inc.

26.10 +0.24 +0.93 44,322,991
VZ

Verizon Communications Inc.

39.81 +0.40 +1.01 43,943,661
VIX

CBOE Volatility Index

16.88 +0.53 +3.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,071.56 +55.96 +0.11 693,044,494
DJTA

Dow Jones Transportation Average

18,378.83 +233.89 +1.29 193,743,331
SPX

S&P 500 Index

6,969.01 -9.02 -0.13
OEX

S&P 100 Index

3,441.24 -9.26 -0.27
NDX

NASDAQ 100 Index

25,884.30 -138.49 -0.53
NYA

NYSE Composite Index

22,875.46 +75.35 +0.33
XAX

NYSE AMEX Composite Index

8,140.01 +42.84 +0.53
RUI

RUSSELL 1000 Index

3,800.43 -6.80 -0.18
RUT

Russell 2000 Index

2,654.78 +1.23 +0.05
RUA

Russell 3000 Index

3,961.81 -6.68 -0.17
VIX

CBOE Volatility Index

16.88 +0.53 +3.24
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.18 +0.16 +0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.97 +0.25 +1.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.67 +0.37 +1.92
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
DBX

Dropbox, Inc.

25.83 -0.40 -1.52 6,451,396