DBX: Dropbox, Inc.

As of Friday, January 17th, 2025

$ 30.59

+0.17 +0.56%

Open: 30.74
High: 30.74
Low: 30.38
Volume: 1,431,275
Previous Close on Thursday, January 16th, 2025

$ 30.42

+0.02 +0.07%

Open: 30.38
High: 30.68
Low: 30.37
Volume: 1,579,461

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 30.74 30.74 30.38 30.59 1,431,275 +0.17 +0.56
2025-01-16 30.38 30.68 30.37 30.42 1,579,461 +0.02 +0.07
2025-01-15 30.55 30.56 30.24 30.40 2,173,508 +0.31 +1.03
2025-01-14 29.73 30.10 29.62 30.09 2,720,062 +0.48 +1.62
2025-01-13 29.28 29.72 29.01 29.61 1,848,705 +0.20 +0.68
2025-01-10 29.41 29.77 29.38 29.41 1,988,340 -0.33 -1.11
2025-01-08 29.39 29.85 29.29 29.74 2,146,146 +0.16 +0.54
2025-01-07 30.09 30.21 29.35 29.58 4,653,060 -0.49 -1.63
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 30.74
On 2025-01-17		 29.01
On 2025-01-13		 1.18 4.01 29.72
On 2025-01-13		 29.72
On 2025-01-13		 0.00 30.22
10D 30.74
On 2025-01-17		 29.01
On 2025-01-13		 1.03 3.48 30.32
On 2025-01-06		 29.01
On 2025-01-13		 -4.30 29.99
20D 30.90
On 2024-12-26		 29.01
On 2025-01-13		 -0.21 -0.68 30.90
On 2024-12-26		 29.01
On 2025-01-13		 -6.11 30.08
WTD 30.74
On 2025-01-17		 29.01
On 2025-01-13		 1.18 4.01 29.72
On 2025-01-13		 29.72
On 2025-01-13		 0.00 30.22
MTD 30.74
On 2025-01-17		 29.01
On 2025-01-13		 0.55 1.83 30.35
On 2025-01-02		 29.01
On 2025-01-13		 -4.41 29.95
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
DBX

Dropbox, Inc.

30.59 +0.17 +0.56 1,431,275