DBX: Dropbox, Inc.

As of Tuesday, September 29th, 2026

$ 32.70

+0.78 +2.44%

Open: 31.87
High: 32.72
Low: 31.44
Volume: 4,236,672
Previous Close on Monday, September 28th, 2026

$ 31.92

-0.40 -1.24%

Open: 31.71
High: 32.00
Low: 31.11
Volume: 5,530,926

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-29 31.87 32.72 31.44 32.70 4,236,672 +0.78 +2.44
2026-09-28 31.71 32.00 31.11 31.92 5,530,926 -0.40 -1.24
2026-09-25 32.66 32.82 32.21 32.32 4,044,002 -0.34 -1.04
2026-09-24 33.08 33.77 32.42 32.66 6,632,599 -1.56 -4.56
2026-09-23 33.92 34.31 33.30 34.22 5,093,550 +0.32 +0.94
2026-09-22 36.46 36.57 33.13 33.90 10,018,919 -2.11 -5.86
2026-09-21 36.35 36.66 35.72 36.01 3,723,902 -0.47 -1.29
2026-09-18 37.65 37.65 36.35 36.48 8,589,100 -1.13 -3.00
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 34.31
On 2026-09-23		 31.11
On 2026-09-28		 -1.20 -3.54 34.31
On 2026-09-23		 31.11
On 2026-09-28		 -9.31 32.76
10D 38.13
On 2026-09-16		 31.11
On 2026-09-28		 -4.93 -13.10 38.13
On 2026-09-16		 31.11
On 2026-09-28		 -18.41 34.56
20D 38.17
On 2026-09-15		 31.11
On 2026-09-28		 -2.49 -7.08 38.17
On 2026-09-15		 31.11
On 2026-09-28		 -18.50 34.94
WTD 32.72
On 2026-09-29		 31.11
On 2026-09-28		 0.38 1.18 32.00
On 2026-09-28		 32.00
On 2026-09-28		 0.00 32.31
MTD 38.17
On 2026-09-15		 31.11
On 2026-09-28		 -2.49 -7.08 38.17
On 2026-09-15		 31.11
On 2026-09-28		 -18.50 34.94
As of Tuesday, September 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

317.89 -0.35 -0.11 3,709,811
KO

The Coca-Cola Company

86.84 -0.34 -0.39 12,832,456
PFE

Pfizer Inc.

28.72 0.00 0.00 32,682,146
VZ

Verizon Communications Inc.

45.98 -0.70 -1.50 17,846,205
VIX

CBOE Volatility Index

16.04 -0.03 -0.19 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.92 -131.59 -0.26 386,242,184
DJTA

Dow Jones Transportation Average

19,650.37 +67.83 +0.35 54,561,949
SPX

S&P 500 Index

7,670.84 -12.85 -0.17
OEX

S&P 100 Index

3,825.43 -11.11 -0.29
NDX

NASDAQ 100 Index

30,339.33 +62.52 +0.21
NYA

NYSE Composite Index

23,709.60 -47.71 -0.20
XAX

NYSE AMEX Composite Index

8,156.93 -17.71 -0.22
RUI

RUSSELL 1000 Index

4,167.00 -6.41 -0.15
RUT

Russell 2000 Index

2,807.92 -9.99 -0.35
RUA

Russell 3000 Index

4,339.32 -7.02 -0.16
VIX

CBOE Volatility Index

16.04 -0.03 -0.19 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 +0.01 +0.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.20 -0.05 -0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.09 -0.14 -0.77
 
Recent
Ticker Last Chg %Chg Volume
CX

CEMEX, S.A.B. de C.V.

9.65 +0.12 +1.26 5,933,529
DBX

Dropbox, Inc.

32.70 +0.78 +2.44 4,236,672