DBX: Dropbox, Inc.

As of Friday, August 29th, 2025

$ 29.06

+0.14 +0.47%

Open: 29.01
High: 29.21
Low: 28.85
Volume: 2,596,202
Previous Close on Thursday, August 28th, 2025

$ 28.93

+0.11 +0.36%

Open: 28.89
High: 29.01
Low: 28.53
Volume: 3,124,462

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 29.01 29.21 28.85 29.06 2,596,202 +0.14 +0.47
2025-08-28 28.89 29.01 28.53 28.93 3,124,462 +0.11 +0.36
2025-08-27 28.40 28.84 28.40 28.82 2,839,794 +0.58 +2.05
2025-08-26 28.45 28.63 28.15 28.24 4,609,934 -0.25 -0.86
2025-08-25 28.77 28.81 28.48 28.49 2,061,894 -0.34 -1.16
2025-08-22 28.49 28.91 28.31 28.82 2,366,474 +0.50 +1.77
2025-08-21 28.21 28.41 28.05 28.32 2,138,142 -0.10 -0.35
2025-08-20 28.26 28.76 28.24 28.42 3,780,957 +0.13 +0.46
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 29.21
On 2025-08-29		 28.15
On 2025-08-26		 0.24 0.83 28.81
On 2025-08-25		 28.15
On 2025-08-26		 -2.29 28.71
10D 29.21
On 2025-08-29		 27.01
On 2025-08-18		 1.24 4.46 28.91
On 2025-08-22		 28.15
On 2025-08-26		 -2.63 28.53
20D 29.21
On 2025-08-29		 25.75
On 2025-08-07		 2.60 9.83 28.19
On 2025-08-15		 27.01
On 2025-08-18		 -4.19 27.78
WTD 29.21
On 2025-08-29		 28.15
On 2025-08-26		 0.24 0.83 28.81
On 2025-08-25		 28.15
On 2025-08-26		 -2.29 28.71
MTD 29.21
On 2025-08-29		 25.75
On 2025-08-07		 1.89 6.96 27.11
On 2025-08-01		 25.75
On 2025-08-07		 -5.02 27.72
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
SLG

SL Green Realty Corp.

56.89 +0.01 +0.02 850,864
ADP

Automatic Data Processing Inc.

304.05 -0.05 -0.02 1,073,742
BAC

Bank of America Corp.

50.74 +0.25 +0.50 26,576,361
OC

Owens Corning

150.17 -2.24 -1.47 870,699
DBX

Dropbox, Inc.

29.06 +0.14 +0.47 2,596,202