BOX: Box Inc.

As of Friday, May 22nd, 2026

$ 25.90

+0.50 +1.97%

Open: 25.62
High: 26.15
Low: 25.59
Volume: 1,930,007
Previous Close on Thursday, May 21st, 2026

$ 25.40

-0.34 -1.32%

Open: 25.30
High: 25.61
Low: 24.89
Volume: 1,467,721

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 25.62 26.15 25.59 25.90 1,930,007 +0.50 +1.97
2026-05-21 25.30 25.61 24.89 25.40 1,467,721 -0.34 -1.32
2026-05-20 25.24 25.78 24.73 25.74 1,645,605 +0.04 +0.16
2026-05-19 26.20 26.55 25.60 25.70 2,501,615 -0.07 -0.27
2026-05-18 24.56 25.85 24.49 25.77 2,680,253 +1.10 +4.46
2026-05-15 24.18 24.97 24.16 24.67 1,899,094 +0.61 +2.54
2026-05-14 23.93 24.32 23.60 24.06 1,508,328 +0.34 +1.43
2026-05-13 23.82 23.83 23.34 23.72 1,835,888 -0.33 -1.37
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 26.55
On 2026-05-19		 24.49
On 2026-05-18		 1.23 4.99 26.55
On 2026-05-19		 24.73
On 2026-05-20		 -6.85 25.70
10D 26.55
On 2026-05-19		 23.34
On 2026-05-13		 0.18 0.70 25.74
On 2026-05-11		 23.34
On 2026-05-13		 -9.32 24.95
20D 26.55
On 2026-05-19		 23.34
On 2026-05-13		 1.61 6.63 26.00
On 2026-05-07		 23.34
On 2026-05-13		 -10.23 24.90
WTD 26.55
On 2026-05-19		 24.49
On 2026-05-18		 1.23 4.99 26.55
On 2026-05-19		 24.73
On 2026-05-20		 -6.85 25.70
MTD 26.55
On 2026-05-19		 23.34
On 2026-05-13		 1.70 7.02 26.00
On 2026-05-07		 23.34
On 2026-05-13		 -10.23 25.04
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
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
OC

Owens Corning

117.42 +1.36 +1.17 1,137,514
ALLE

Allegion plc

130.43 -0.27 -0.21 642,754
GFS

GlobalFoundries Inc.

85.64 +4.29 +5.27 11,774,272
BOX

Box Inc.

25.90 +0.50 +1.97 1,930,007