DBX: Dropbox, Inc.

As of Friday, December 5th, 2025

$ 29.34

-0.44 -1.48%

Open: 29.68
High: 30.02
Low: 29.31
Volume: 2,397,392
Previous Close on Thursday, December 4th, 2025

$ 29.78

-0.16 -0.53%

Open: 30.03
High: 30.14
Low: 29.61
Volume: 2,261,495

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 29.68 30.02 29.31 29.34 2,397,392 -0.44 -1.48
2025-12-04 30.03 30.14 29.61 29.78 2,261,495 -0.16 -0.53
2025-12-03 29.47 30.03 29.44 29.94 2,747,196 +0.23 +0.77
2025-12-02 29.52 29.95 29.41 29.71 2,920,401 +0.39 +1.33
2025-12-01 29.57 29.82 29.26 29.32 3,077,040 -0.56 -1.87
2025-11-28 29.64 29.92 29.63 29.88 1,388,374 +0.21 +0.71
2025-11-26 29.84 29.99 29.60 29.67 2,070,886 -0.17 -0.57
2025-11-25 29.73 30.27 29.71 29.84 1,950,830 -0.04 -0.13
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 30.14
On 2025-12-04		 29.26
On 2025-12-01		 -0.54 -1.81 30.14
On 2025-12-04		 29.31
On 2025-12-05		 -2.75 29.62
10D 30.27
On 2025-11-25		 28.74
On 2025-11-21		 0.49 1.70 30.27
On 2025-11-25		 29.26
On 2025-12-01		 -3.34 29.70
20D 32.00
On 2025-11-07		 28.38
On 2025-11-18		 0.67 2.34 32.00
On 2025-11-07		 28.38
On 2025-11-18		 -11.33 29.92
WTD 30.14
On 2025-12-04		 29.26
On 2025-12-01		 -0.54 -1.81 30.14
On 2025-12-04		 29.31
On 2025-12-05		 -2.75 29.62
MTD 30.14
On 2025-12-04		 29.26
On 2025-12-01		 -0.54 -1.81 30.14
On 2025-12-04		 29.31
On 2025-12-05		 -2.75 29.62
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ADP

Automatic Data Processing Inc.

261.63 +2.23 +0.86 2,748,248
DBX

Dropbox, Inc.

29.34 -0.44 -1.48 2,397,392