DBX: Dropbox, Inc.

As of Friday, August 8th, 2025

$ 26.91

+0.71 +2.71%

Open: 27.33
High: 27.89
Low: 26.54
Volume: 7,158,938
Previous Close on Thursday, August 7th, 2025

$ 26.20

-0.31 -1.17%

Open: 26.65
High: 26.79
Low: 25.75
Volume: 4,919,978

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 27.33 27.89 26.54 26.91 7,158,938 +0.71 +2.71
2025-08-07 26.65 26.79 25.75 26.20 4,919,978 -0.31 -1.17
2025-08-06 26.23 26.63 26.18 26.51 3,564,489 +0.38 +1.45
2025-08-05 26.64 26.71 26.11 26.13 3,309,398 -0.53 -1.99
2025-08-04 26.65 26.87 26.56 26.66 2,380,419 +0.20 +0.76
2025-08-01 27.08 27.11 26.33 26.46 4,328,635 -0.71 -2.61
2025-07-31 27.60 27.63 27.14 27.17 2,600,689 -0.38 -1.38
2025-07-30 27.83 27.93 27.35 27.55 3,235,579 -0.39 -1.40
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 27.89
On 2025-08-08		 25.75
On 2025-08-07		 0.45 1.70 26.87
On 2025-08-04		 25.75
On 2025-08-07		 -4.17 26.48
10D 28.44
On 2025-07-29		 25.75
On 2025-08-07		 -0.86 -3.10 28.44
On 2025-07-29		 25.75
On 2025-08-07		 -9.46 26.96
20D 28.44
On 2025-07-29		 25.75
On 2025-08-07		 0.30 1.13 28.44
On 2025-07-29		 25.75
On 2025-08-07		 -9.46 27.15
WTD 27.89
On 2025-08-08		 25.75
On 2025-08-07		 0.45 1.70 26.87
On 2025-08-04		 25.75
On 2025-08-07		 -4.17 26.48
MTD 27.89
On 2025-08-08		 25.75
On 2025-08-07		 -0.26 -0.96 27.11
On 2025-08-01		 25.75
On 2025-08-07		 -5.02 26.48
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
JCI

Johnson Controls International plc

105.55 +1.24 +1.19 4,105,067
OC

Owens Corning

143.88 -3.29 -2.24 778,124
EPR

EPR Properties

53.85 -0.29 -0.54 655,111
AAP

Advance Auto Parts Inc.

59.08 +0.74 +1.27 1,132,263
DBX

Dropbox, Inc.

26.91 +0.71 +2.71 7,158,938