DBX: Dropbox, Inc.

As of Thursday, May 8th, 2025

$ 29.69

+0.28 +0.95%

Open: 29.50
High: 29.94
Low: 29.32
Volume: 4,782,732
Previous Close on Wednesday, May 7th, 2025

$ 29.41

+0.60 +2.08%

Open: 28.82
High: 29.43
Low: 28.82
Volume: 4,433,164

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 29.50 29.94 29.32 29.69 4,782,722 +0.28 +0.95
2025-05-07 28.82 29.43 28.82 29.41 4,433,164 +0.60 +2.08
2025-05-06 28.66 29.20 28.64 28.81 3,321,447 -0.17 -0.59
2025-05-05 28.37 29.27 28.31 28.98 3,367,401 +0.37 +1.29
2025-05-02 29.14 29.20 28.61 28.61 4,138,620 -0.23 -0.80
2025-05-01 28.82 29.18 28.51 28.84 3,565,160 +0.29 +1.02
2025-04-30 28.11 28.61 28.04 28.55 3,412,581 -0.12 -0.42
2025-04-29 28.33 28.80 28.23 28.67 2,854,607 +0.26 +0.92
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 29.94
On 2025-05-08		 28.31
On 2025-05-05		 0.85 2.95 29.27
On 2025-05-05		 28.64
On 2025-05-06		 -2.14 29.10
10D 29.94
On 2025-05-08		 28.04
On 2025-04-30		 1.33 4.69 28.85
On 2025-04-28		 28.04
On 2025-04-30		 -2.82 28.86
20D 29.94
On 2025-05-08		 26.07
On 2025-04-15		 1.92 6.91 27.55
On 2025-04-14		 26.07
On 2025-04-15		 -5.37 28.01
WTD 29.94
On 2025-05-08		 28.31
On 2025-05-05		 1.08 3.77 29.27
On 2025-05-05		 28.64
On 2025-05-06		 -2.14 29.22
MTD 29.94
On 2025-05-08		 28.31
On 2025-05-05		 1.14 3.99 29.27
On 2025-05-05		 28.64
On 2025-05-06		 -2.14 29.06
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
DBX

Dropbox, Inc.

29.69 +0.28 +0.95 4,782,732