DBX: Dropbox, Inc.

As of Thursday, October 9th, 2025

$ 29.17

-0.39 -1.32%

Open: 29.55
High: 29.57
Low: 29.16
Volume: 1,708,758
Previous Close on Wednesday, October 8th, 2025

$ 29.56

+0.45 +1.55%

Open: 29.22
High: 29.63
Low: 29.03
Volume: 2,065,045

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 29.55 29.57 29.16 29.17 1,708,758 -0.39 -1.32
2025-10-08 29.22 29.63 29.03 29.56 2,065,045 +0.45 +1.55
2025-10-07 29.48 29.63 28.87 29.11 2,360,225 -0.23 -0.78
2025-10-06 29.42 29.60 28.90 29.34 3,355,424 -0.07 -0.24
2025-10-03 29.72 30.24 29.39 29.41 2,461,181 -0.44 -1.47
2025-10-02 29.50 29.89 29.21 29.85 2,554,560 +0.33 +1.12
2025-10-01 30.05 30.34 29.13 29.52 4,489,572 -0.69 -2.28
2025-09-30 30.71 30.82 30.16 30.21 2,915,130 -0.44 -1.44
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 30.24
On 2025-10-03		 28.87
On 2025-10-07		 -0.68 -2.28 30.24
On 2025-10-03		 28.87
On 2025-10-07		 -4.53 29.32
10D 31.66
On 2025-09-29		 28.87
On 2025-10-07		 -2.07 -6.63 31.66
On 2025-09-29		 28.87
On 2025-10-07		 -8.81 29.82
20D 32.40
On 2025-09-17		 28.87
On 2025-10-07		 -1.74 -5.63 32.40
On 2025-09-17		 28.87
On 2025-10-07		 -10.90 30.53
WTD 29.63
On 2025-10-07		 28.87
On 2025-10-07		 -0.24 -0.82 29.63
On 2025-10-07		 29.03
On 2025-10-08		 -2.02 29.30
MTD 30.34
On 2025-10-01		 28.87
On 2025-10-07		 -1.04 -3.44 30.34
On 2025-10-01		 28.87
On 2025-10-07		 -4.85 29.42
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
LMFA

LM Funding America Inc.

1.29 -0.05 -3.73 553,591
JCI

Johnson Controls International plc

107.76 -0.67 -0.62 3,459,261
EPR

EPR Properties

54.32 -0.02 -0.04 796,037
AOSL

Alpha and Omega Semiconductor Limited

28.40 +0.47 +1.68 172,610
DBX

Dropbox, Inc.

29.17 -0.39 -1.32 1,708,758