NYSE USD

Box, Inc. (BOX)

30.95

+0.17

+(0.55%)

At close: April 25 at 4:00:02 PM EDT

30.95

0.00

(0.00%)

After hours: April 25 at 6:18:18 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	30.71	31.03	30.64	30.95	30.95	789,000
Apr 24, 2025	30.38	31.01	30.20	30.78	30.78	1,079,000
Apr 23, 2025	30.15	30.96	30.08	30.30	30.30	1,652,300
Apr 22, 2025	29.53	29.93	29.43	29.79	29.79	1,798,700
Apr 21, 2025	29.52	29.70	29.19	29.31	29.31	1,155,400
Apr 17, 2025	29.74	30.00	29.56	29.65	29.65	928,300
Apr 16, 2025	29.91	30.37	29.71	29.78	29.78	1,447,200
Apr 15, 2025	30.20	30.36	29.80	29.95	29.95	1,509,600
Apr 14, 2025	30.46	30.60	29.78	30.11	30.11	1,573,900
Apr 11, 2025	29.96	30.33	29.52	30.21	30.21	1,380,200
Apr 10, 2025	29.73	30.17	28.94	30.02	30.02	2,365,800
Apr 9, 2025	28.28	30.67	28.00	30.30	30.30	2,978,000
Apr 8, 2025	29.70	30.03	28.05	28.42	28.42	2,638,500
Apr 7, 2025	29.01	30.05	28.38	29.11	29.11	2,432,200
Apr 4, 2025	30.58	30.99	29.73	29.81	29.81	2,913,500
Apr 3, 2025	30.90	31.62	30.66	31.08	31.08	1,937,700
Apr 2, 2025	31.12	31.65	30.90	31.47	31.47	1,410,100
Apr 1, 2025	30.86	31.38	30.66	31.32	31.32	1,445,700
Mar 31, 2025	31.00	31.07	30.65	30.86	30.86	1,399,600
Mar 28, 2025	31.62	31.83	30.79	31.10	31.10	1,401,300
Mar 27, 2025	30.83	31.64	30.66	31.64	31.64	2,087,400
Mar 26, 2025	30.75	31.01	30.55	31.00	31.00	1,402,600
Mar 25, 2025	30.76	31.04	30.68	30.75	30.75	1,154,400
Mar 24, 2025	30.62	30.95	30.53	30.81	30.81	1,462,800
Mar 21, 2025	30.05	30.64	29.94	30.37	30.37	2,367,800
Mar 20, 2025	30.69	30.75	30.14	30.22	30.22	1,728,400
Mar 19, 2025	31.01	31.10	30.50	30.83	30.83	1,978,300
Mar 18, 2025	30.98	30.99	30.51	30.86	30.86	1,190,300
Mar 17, 2025	30.88	31.38	30.66	30.99	30.99	2,054,700
Mar 14, 2025	30.50	31.25	30.42	31.24	31.24	1,714,600
Mar 13, 2025	30.86	30.94	30.27	30.33	30.33	1,946,100
Mar 12, 2025	31.40	31.44	30.84	30.96	30.96	1,860,100
Mar 11, 2025	32.15	32.30	31.39	31.40	31.40	1,781,600
Mar 10, 2025	32.10	32.29	31.76	32.15	32.15	2,059,400
Mar 7, 2025	32.05	32.72	31.72	32.27	32.27	2,117,000
Mar 6, 2025	32.00	32.52	31.83	32.16	32.16	2,390,600
Mar 5, 2025	31.00	32.56	31.00	32.39	32.39	5,075,400
Mar 4, 2025	32.74	34.08	32.74	33.47	33.47	4,688,200
Mar 3, 2025	32.69	33.07	32.42	32.76	32.76	1,770,700
Feb 28, 2025	32.19	32.74	32.15	32.70	32.70	1,474,500
Feb 27, 2025	32.74	32.98	32.36	32.40	32.40	1,714,700
Feb 26, 2025	33.15	33.43	32.49	32.55	32.55	2,227,200
Feb 25, 2025	33.27	33.47	32.83	33.13	33.13	1,301,100
Feb 24, 2025	33.48	33.75	32.87	33.31	33.31	2,545,900
Feb 21, 2025	34.76	34.81	33.46	33.47	33.47	2,063,100
Feb 20, 2025	35.06	35.06	34.22	34.68	34.68	1,357,600
Feb 19, 2025	35.11	35.42	34.89	35.16	35.16	1,987,900
Feb 18, 2025	35.19	35.40	35.10	35.34	35.34	1,150,600
Feb 14, 2025	35.37	35.45	35.21	35.35	35.35	1,072,100
Feb 13, 2025	35.29	35.40	34.93	35.39	35.39	984,100
Feb 12, 2025	34.28	35.12	34.15	35.11	35.11	1,173,100
Feb 11, 2025	34.61	34.84	34.48	34.64	34.64	761,700
Feb 10, 2025	34.51	34.77	34.26	34.70	34.70	1,357,100
Feb 7, 2025	34.57	34.90	34.14	34.29	34.29	722,700
Feb 6, 2025	34.28	34.58	34.17	34.48	34.48	1,107,300
Feb 5, 2025	33.75	34.25	33.57	34.22	34.22	1,091,300
Feb 4, 2025	33.77	33.94	33.56	33.75	33.75	1,285,000
Feb 3, 2025	33.17	33.87	32.95	33.53	33.53	1,276,000
Jan 31, 2025	33.31	33.53	33.16	33.39	33.39	1,379,400
Jan 30, 2025	33.26	33.52	32.90	33.23	33.23	1,172,900
Jan 29, 2025	33.52	33.65	33.06	33.18	33.18	1,416,900
Jan 28, 2025	32.33	33.66	32.15	33.63	33.63	2,401,100
Jan 27, 2025	31.68	32.61	31.68	32.30	32.30	1,410,500
Jan 24, 2025	31.45	31.77	31.32	31.55	31.55	887,800
Jan 23, 2025	31.37	31.46	31.11	31.45	31.45	946,700
Jan 22, 2025	31.86	32.08	31.37	31.43	31.43	1,576,400
Jan 21, 2025	31.75	32.13	31.63	31.86	31.86	1,979,100
Jan 17, 2025	31.79	31.98	31.27	31.53	31.53	1,618,300
Jan 16, 2025	31.69	32.04	31.49	31.50	31.50	1,012,500
Jan 15, 2025	31.71	31.85	31.52	31.71	31.71	1,166,500
Jan 14, 2025	31.16	31.60	31.16	31.36	31.36	1,701,700
Jan 13, 2025	30.59	31.29	30.56	31.28	31.28	1,846,800
Jan 10, 2025	30.89	31.22	30.72	30.82	30.82	1,447,300
Jan 8, 2025	30.95	31.32	30.76	31.32	31.32	2,258,500
Jan 7, 2025	31.35	31.49	30.92	31.15	31.15	1,312,100
Jan 6, 2025	31.50	31.76	31.16	31.37	31.37	1,428,900
Jan 3, 2025	31.50	31.81	31.35	31.49	31.49	1,167,100
Jan 2, 2025	31.92	31.97	31.33	31.34	31.34	970,100
Dec 31, 2024	31.99	31.99	31.49	31.60	31.60	870,400
Dec 30, 2024	31.87	31.95	31.53	31.83	31.83	814,700
Dec 27, 2024	31.96	32.16	31.56	32.02	32.02	825,100
Dec 26, 2024	31.86	32.25	31.77	32.16	32.16	626,500
Dec 24, 2024	31.90	32.09	31.88	32.02	32.02	344,200
Dec 23, 2024	31.87	32.13	31.75	31.97	31.97	1,176,600
Dec 20, 2024	31.71	32.25	31.30	32.03	32.03	4,629,200
Dec 19, 2024	32.12	32.26	31.93	32.06	32.06	1,609,900
Dec 18, 2024	32.61	33.27	31.84	31.99	31.99	2,282,500
Dec 17, 2024	32.03	32.31	31.90	32.07	32.07	1,239,900
Dec 16, 2024	32.41	32.58	32.12	32.13	32.13	1,572,900
Dec 13, 2024	32.80	33.06	32.41	32.49	32.49	949,000
Dec 12, 2024	32.63	33.20	32.50	33.02	33.02	2,284,500
Dec 11, 2024	32.50	32.53	31.98	32.27	32.27	1,765,000
Dec 10, 2024	32.59	32.77	32.25	32.49	32.49	2,151,700
Dec 9, 2024	32.73	33.08	32.51	32.56	32.56	2,231,000
Dec 6, 2024	32.24	32.66	31.79	32.50	32.50	1,968,700
Dec 5, 2024	31.57	32.18	31.41	32.05	32.05	3,469,500
Dec 4, 2024	33.75	34.15	31.64	31.77	31.77	5,263,800
Dec 3, 2024	35.00	35.11	34.31	34.42	34.42	2,669,000
Dec 2, 2024	35.23	35.37	35.04	35.11	35.11	2,129,400
Nov 29, 2024	35.28	35.43	34.79	35.09	35.09	756,400
Nov 27, 2024	35.40	35.60	34.91	35.06	35.06	1,322,900
Nov 26, 2024	35.24	35.74	35.07	35.51	35.51	1,770,300
Nov 25, 2024	34.55	35.72	34.48	35.65	35.65	3,296,900
Nov 22, 2024	33.67	34.55	33.57	34.28	34.28	1,797,600
Nov 21, 2024	33.46	33.59	33.25	33.51	33.51	4,735,200
Nov 20, 2024	33.29	33.29	32.72	33.17	33.17	1,358,200
Nov 19, 2024	33.59	33.70	32.93	33.15	33.15	1,444,300
Nov 18, 2024	33.57	33.88	33.40	33.80	33.80	1,079,000
Nov 15, 2024	34.47	34.47	33.34	33.53	33.53	1,601,500
Nov 14, 2024	34.84	34.84	34.27	34.28	34.28	1,621,800
Nov 13, 2024	34.33	35.07	34.20	34.67	34.67	1,490,200
Nov 12, 2024	34.50	35.01	34.09	34.24	34.24	2,883,000
Nov 11, 2024	33.94	34.63	33.77	34.48	34.48	2,024,000
Nov 8, 2024	34.08	34.08	33.51	33.74	33.74	1,828,100
Nov 7, 2024	33.70	34.29	33.70	33.99	33.99	1,351,900
Nov 6, 2024	33.41	33.82	33.03	33.55	33.55	2,097,000
Nov 5, 2024	32.53	32.99	32.38	32.77	32.77	1,360,000
Nov 4, 2024	31.65	32.54	31.65	32.50	32.50	1,225,500
Nov 1, 2024	31.94	32.27	31.83	31.92	31.92	1,185,100
Oct 31, 2024	32.07	32.35	31.76	31.76	31.76	941,000
Oct 30, 2024	32.01	32.46	31.97	32.14	32.14	736,500
Oct 29, 2024	31.83	32.23	31.74	32.07	32.07	955,700
Oct 28, 2024	32.30	32.30	31.98	32.01	32.01	774,400
Oct 25, 2024	32.25	32.50	31.97	32.05	32.05	770,000
Oct 24, 2024	32.27	32.55	32.08	32.17	32.17	2,437,800
Oct 23, 2024	32.07	32.25	31.78	31.97	31.97	1,960,000
Oct 22, 2024	31.95	32.19	31.84	32.00	32.00	1,941,300
Oct 21, 2024	31.98	32.24	31.63	31.86	31.86	2,126,000
Oct 18, 2024	32.70	32.87	31.95	32.04	32.04	1,189,800
Oct 17, 2024	32.77	33.17	32.61	32.84	32.84	1,501,600
Oct 16, 2024	32.68	32.97	32.66	32.80	32.80	1,212,300
Oct 15, 2024	32.80	33.03	32.51	32.73	32.73	1,061,300
Oct 14, 2024	32.77	33.08	32.44	32.63	32.63	1,259,800
Oct 11, 2024	32.78	32.86	32.42	32.59	32.59	1,445,300
Oct 10, 2024	32.02	32.75	32.00	32.71	32.71	2,184,400
Oct 9, 2024	31.96	32.55	31.75	32.33	32.33	1,278,000
Oct 8, 2024	31.98	32.15	31.78	31.91	31.91	916,400
Oct 7, 2024	32.00	32.30	31.77	31.77	31.77	1,414,300
Oct 4, 2024	31.87	32.19	31.49	32.15	32.15	1,189,800
Oct 3, 2024	31.69	31.88	31.50	31.67	31.67	1,353,100
Oct 2, 2024	31.74	32.03	31.53	31.75	31.75	1,665,200
Oct 1, 2024	32.75	32.79	31.77	31.79	31.79	2,342,400
Sep 30, 2024	32.71	32.97	32.51	32.73	32.73	2,618,900
Sep 27, 2024	32.54	32.88	32.33	32.75	32.75	1,195,100
Sep 26, 2024	32.86	32.94	32.36	32.40	32.40	8,267,900
Sep 25, 2024	32.65	32.77	32.38	32.61	32.61	2,384,900
Sep 24, 2024	32.43	32.80	32.37	32.65	32.65	1,356,500
Sep 23, 2024	32.86	32.86	32.28	32.51	32.51	1,947,700
Sep 20, 2024	32.88	33.21	32.77	32.99	32.99	4,570,200
Sep 19, 2024	33.38	33.42	32.53	32.84	32.84	2,606,700
Sep 18, 2024	33.50	33.58	32.78	33.09	33.09	7,258,500
Sep 17, 2024	33.02	33.95	32.58	33.43	33.43	5,221,100
Sep 16, 2024	33.33	33.56	33.14	33.45	33.45	1,352,900
Sep 13, 2024	32.99	33.40	32.94	33.29	33.29	1,380,800
Sep 12, 2024	33.06	33.09	32.81	32.89	32.89	1,228,900
Sep 11, 2024	32.54	33.09	32.22	33.07	33.07	1,636,200
Sep 10, 2024	32.76	33.13	32.64	32.70	32.70	3,386,100
Sep 9, 2024	32.49	32.87	32.22	32.53	32.53	2,670,300
Sep 6, 2024	32.87	33.08	32.40	32.42	32.42	1,492,900
Sep 5, 2024	32.89	33.09	32.52	32.74	32.74	1,860,400
Sep 4, 2024	32.00	32.89	32.00	32.87	32.87	2,922,300
Sep 3, 2024	32.33	33.45	31.83	32.07	32.07	4,488,700
Aug 30, 2024	32.90	33.36	32.58	32.60	32.60	3,540,000
Aug 29, 2024	32.00	32.99	31.91	32.94	32.94	6,329,700
Aug 28, 2024	30.00	32.14	29.93	31.94	31.94	10,012,200
Aug 27, 2024	28.58	29.05	28.53	28.82	28.82	3,768,400
Aug 26, 2024	28.66	28.97	28.57	28.66	28.66	2,174,100
Aug 23, 2024	28.31	28.60	28.15	28.47	28.47	1,604,200
Aug 22, 2024	28.50	28.59	28.08	28.14	28.14	1,435,800
Aug 21, 2024	28.42	28.51	28.30	28.43	28.43	1,224,700
Aug 20, 2024	28.30	28.43	28.19	28.25	28.25	1,159,400
Aug 19, 2024	28.08	28.44	28.08	28.35	28.35	1,232,500
Aug 16, 2024	27.91	28.23	27.91	28.12	28.12	1,066,000
Aug 15, 2024	28.15	28.22	27.86	28.01	28.01	1,097,100
Aug 14, 2024	27.73	27.83	27.46	27.81	27.81	721,800
Aug 13, 2024	27.59	27.95	27.49	27.80	27.80	809,300
Aug 12, 2024	27.54	27.63	27.18	27.35	27.35	906,400
Aug 9, 2024	27.24	27.53	26.95	27.51	27.51	1,626,900
Aug 8, 2024	26.96	27.51	26.87	27.24	27.24	1,578,800
Aug 7, 2024	26.79	27.20	26.71	26.77	26.77	984,400
Aug 6, 2024	26.15	26.90	26.05	26.55	26.55	1,655,500
Aug 5, 2024	26.22	26.56	25.96	26.07	26.07	1,615,400
Aug 2, 2024	27.23	27.45	26.55	26.99	26.99	1,545,500
Aug 1, 2024	28.18	28.38	27.58	27.77	27.77	1,234,300
Jul 31, 2024	28.18	28.46	27.87	28.12	28.12	1,396,700
Jul 30, 2024	27.87	28.32	27.85	28.16	28.16	1,082,100
Jul 29, 2024	28.03	28.38	27.72	27.76	27.76	1,139,400
Jul 26, 2024	28.00	28.25	27.80	28.03	28.03	1,261,500
Jul 25, 2024	26.86	27.93	26.73	27.70	27.70	1,592,200
Jul 24, 2024	27.07	27.27	26.59	26.61	26.61	969,000
Jul 23, 2024	27.05	27.28	26.72	27.08	27.08	1,191,900
Jul 22, 2024	26.94	27.24	26.83	27.08	27.08	1,332,500
Jul 19, 2024	27.02	27.02	26.69	26.85	26.85	854,600
Jul 18, 2024	26.87	27.50	26.67	26.82	26.82	1,281,100
Jul 17, 2024	26.77	27.18	26.68	27.00	27.00	1,170,900
Jul 16, 2024	26.50	26.78	26.19	26.77	26.77	1,156,700
Jul 15, 2024	26.39	26.45	25.99	26.34	26.34	1,620,800
Jul 12, 2024	25.53	26.33	25.43	26.21	26.21	2,293,200
Jul 11, 2024	25.27	25.64	25.25	25.45	25.45	1,153,600
Jul 10, 2024	25.19	25.31	24.63	24.92	24.92	1,434,800
Jul 9, 2024	25.55	25.65	25.06	25.19	25.19	1,853,000
Jul 8, 2024	26.10	26.14	25.57	25.58	25.58	1,365,500
Jul 5, 2024	25.93	26.19	25.84	26.13	26.13	908,100
Jul 3, 2024	26.39	26.46	26.05	26.09	26.09	452,700
Jul 2, 2024	26.41	26.58	25.93	26.41	26.41	1,319,000
Jul 1, 2024	26.40	26.53	26.25	26.40	26.40	1,540,500
Jun 28, 2024	26.33	26.48	26.20	26.44	26.44	2,416,400
Jun 27, 2024	25.79	26.36	25.66	26.23	26.23	1,621,100
Jun 26, 2024	25.43	25.63	25.33	25.59	25.59	968,500
Jun 25, 2024	25.77	25.77	25.43	25.44	25.44	1,231,800
Jun 24, 2024	25.84	26.07	25.66	25.66	25.66	1,711,100
Jun 21, 2024	25.25	25.92	25.25	25.84	25.84	6,136,400
Jun 20, 2024	25.47	25.80	25.24	25.27	25.27	1,636,500
Jun 18, 2024	25.62	25.80	25.44	25.58	25.58	1,367,000
Jun 17, 2024	25.76	25.99	25.58	25.66	25.66	2,020,300
Jun 14, 2024	25.65	26.06	25.65	26.05	26.05	1,573,500
Jun 13, 2024	26.74	26.81	25.82	25.88	25.88	1,438,400
Jun 12, 2024	26.97	27.23	26.72	26.86	26.86	998,300
Jun 11, 2024	26.38	26.86	26.31	26.72	26.72	1,534,300
Jun 10, 2024	26.51	26.67	26.26	26.45	26.45	1,944,700
Jun 7, 2024	26.92	26.96	26.53	26.69	26.69	1,489,400
Jun 6, 2024	27.14	27.34	26.84	26.92	26.92	1,639,200
Jun 5, 2024	28.16	28.16	26.81	27.12	27.12	1,865,200
Jun 4, 2024	27.75	28.03	27.53	27.95	27.95	1,575,700
Jun 3, 2024	27.29	27.80	27.20	27.76	27.76	2,004,500
May 31, 2024	27.00	27.25	26.63	27.25	27.25	2,605,600
May 30, 2024	26.70	27.01	26.22	26.85	26.85	3,625,000
May 29, 2024	25.73	27.43	25.44	27.20	27.20	6,084,100
May 28, 2024	25.27	25.41	24.91	25.04	25.04	3,608,200
May 24, 2024	25.87	25.92	25.25	25.27	25.27	1,900,600
May 23, 2024	26.19	26.19	25.64	25.88	25.88	1,375,500
May 22, 2024	26.00	26.41	25.95	26.05	26.05	1,393,600
May 21, 2024	26.89	26.96	26.45	26.59	26.59	1,198,900
May 20, 2024	26.70	27.09	26.70	26.98	26.98	1,373,900
May 17, 2024	27.15	27.26	26.61	26.75	26.75	1,502,300
May 16, 2024	26.95	27.23	26.80	27.18	27.18	1,240,800
May 15, 2024	26.87	27.20	26.78	27.04	27.04	1,096,700
May 14, 2024	26.76	26.94	26.60	26.68	26.68	1,007,800
May 13, 2024	26.48	26.72	26.26	26.52	26.52	1,139,400
May 10, 2024	26.09	26.35	26.00	26.33	26.33	1,324,600
May 9, 2024	26.30	26.40	25.98	26.06	26.06	923,600
May 8, 2024	26.25	26.34	26.11	26.31	26.31	790,200
May 7, 2024	26.31	26.60	26.31	26.45	26.45	1,066,200
May 6, 2024	26.33	26.81	26.18	26.39	26.39	922,800
May 3, 2024	26.51	26.53	25.96	26.14	26.14	1,100,300
May 2, 2024	26.57	26.61	26.17	26.21	26.21	1,291,100
May 1, 2024	26.00	26.88	25.95	26.41	26.41	1,765,200
Apr 30, 2024	26.56	26.77	26.02	26.02	26.02	2,326,900
Apr 29, 2024	27.00	27.09	26.67	26.71	26.71	1,133,200
Apr 26, 2024	27.10	27.28	26.84	26.85	26.85	1,105,000

DBX Dropbox, Inc.

28.58

+0.78%

NTNX Nutanix, Inc.

67.16

+2.16%

ATEN A10 Networks, Inc.

16.50

+1.04%

APPN Appian Corporation

31.32

+2.05%

PTX.F Palantir Technologies Inc.

99.00

+4.87%

PAYS Paysign, Inc.

2.2800

-5.39%

RDWR Radware Ltd.

23.19

+0.52%

CPAY Corpay, Inc.

322.03

+0.04%

0OK.F Okta, Inc.

90.04

+1.45%

VERI Veritone, Inc.

2.2700

-0.44%