NYSE - Nasdaq Real Time Price USD

Box, Inc. (BOX)

Compare
31.64
-0.07
(-0.22%)
As of 3:04:12 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 202531.6932.0431.6131.6431.64477,870
Jan 15, 202531.7131.8531.5231.7131.711,166,500
Jan 14, 202531.1631.6031.1631.3631.361,701,700
Jan 13, 202530.5931.2930.5631.2831.281,846,800
Jan 10, 202530.8931.2230.7230.8230.821,447,300
Jan 8, 202530.9531.3230.7631.3231.322,258,500
Jan 7, 202531.3531.4930.9231.1531.151,312,100
Jan 6, 202531.5031.7631.1631.3731.371,428,900
Jan 3, 202531.5031.8131.3531.4931.491,167,100
Jan 2, 202531.9231.9731.3331.3431.34970,100
Dec 31, 202431.9931.9931.4931.6031.60870,400
Dec 30, 202431.8731.9531.5331.8331.83814,700
Dec 27, 202431.9632.1631.5632.0232.02825,100
Dec 26, 202431.8632.2531.7732.1632.16626,500
Dec 24, 202431.9032.0931.8832.0232.02344,200
Dec 23, 202431.8732.1331.7531.9731.971,176,600
Dec 20, 202431.7132.2531.3032.0332.034,629,200
Dec 19, 202432.1232.2631.9332.0632.061,609,900
Dec 18, 202432.6133.2731.8431.9931.992,282,500
Dec 17, 202432.0332.3131.9032.0732.071,239,900
Dec 16, 202432.4132.5832.1232.1332.131,572,900
Dec 13, 202432.8033.0632.4132.4932.49949,000
Dec 12, 202432.6333.2032.5033.0233.022,284,500
Dec 11, 202432.5032.5331.9832.2732.271,765,000
Dec 10, 202432.5932.7732.2532.4932.492,151,700
Dec 9, 202432.7333.0832.5132.5632.562,231,000
Dec 6, 202432.2432.6631.7932.5032.501,968,700
Dec 5, 202431.5732.1831.4132.0532.053,469,500
Dec 4, 202433.7534.1531.6431.7731.775,263,800
Dec 3, 202435.0035.1134.3134.4234.422,669,000
Dec 2, 202435.2335.3735.0435.1135.112,129,400
Nov 29, 202435.2835.4334.7935.0935.09756,400
Nov 27, 202435.4035.6034.9135.0635.061,322,900
Nov 26, 202435.2435.7435.0735.5135.511,770,300
Nov 25, 202434.5535.7234.4835.6535.653,296,900
Nov 22, 202433.6734.5533.5734.2834.281,797,600
Nov 21, 202433.4633.5933.2533.5133.514,735,200
Nov 20, 202433.2933.2932.7233.1733.171,358,200
Nov 19, 202433.5933.7032.9333.1533.151,444,300
Nov 18, 202433.5733.8833.4033.8033.801,079,000
Nov 15, 202434.4734.4733.3433.5333.531,601,500
Nov 14, 202434.8434.8434.2734.2834.281,621,800
Nov 13, 202434.3335.0734.2034.6734.671,490,200
Nov 12, 202434.5035.0134.0934.2434.242,883,000
Nov 11, 202433.9434.6333.7734.4834.482,024,000
Nov 8, 202434.0834.0833.5133.7433.741,828,100
Nov 7, 202433.7034.2933.7033.9933.991,351,900
Nov 6, 202433.4133.8233.0333.5533.552,097,000
Nov 5, 202432.5332.9932.3832.7732.771,360,000
Nov 4, 202431.6532.5431.6532.5032.501,225,500
Nov 1, 202431.9432.2731.8331.9231.921,185,100
Oct 31, 202432.0732.3531.7631.7631.76941,000
Oct 30, 202432.0132.4631.9732.1432.14736,500
Oct 29, 202431.8332.2331.7432.0732.07955,700
Oct 28, 202432.3032.3031.9832.0132.01774,400
Oct 25, 202432.2532.5031.9732.0532.05770,000
Oct 24, 202432.2732.5532.0832.1732.172,437,800
Oct 23, 202432.0732.2531.7831.9731.971,960,000
Oct 22, 202431.9532.1931.8432.0032.001,941,300
Oct 21, 202431.9832.2431.6331.8631.862,126,000
Oct 18, 202432.7032.8731.9532.0432.041,189,800
Oct 17, 202432.7733.1732.6132.8432.841,501,600
Oct 16, 202432.6832.9732.6632.8032.801,212,300
Oct 15, 202432.8033.0332.5132.7332.731,061,300
Oct 14, 202432.7733.0832.4432.6332.631,259,800
Oct 11, 202432.7832.8632.4232.5932.591,445,300
Oct 10, 202432.0232.7532.0032.7132.712,184,400
Oct 9, 202431.9632.5531.7532.3332.331,278,000
Oct 8, 202431.9832.1531.7831.9131.91916,400
Oct 7, 202432.0032.3031.7731.7731.771,414,300
Oct 4, 202431.8732.1931.4932.1532.151,189,800
Oct 3, 202431.6931.8831.5031.6731.671,353,100
Oct 2, 202431.7432.0331.5331.7531.751,665,200
Oct 1, 202432.7532.7931.7731.7931.792,342,400
Sep 30, 202432.7132.9732.5132.7332.732,618,900
Sep 27, 202432.5432.8832.3332.7532.751,195,100
Sep 26, 202432.8632.9432.3632.4032.408,267,900
Sep 25, 202432.6532.7732.3832.6132.612,384,900
Sep 24, 202432.4332.8032.3732.6532.651,356,500
Sep 23, 202432.8632.8632.2832.5132.511,947,700
Sep 20, 202432.8833.2132.7732.9932.994,570,200
Sep 19, 202433.3833.4232.5332.8432.842,606,700
Sep 18, 202433.5033.5832.7833.0933.097,258,500
Sep 17, 202433.0233.9532.5833.4333.435,221,100
Sep 16, 202433.3333.5633.1433.4533.451,352,900
Sep 13, 202432.9933.4032.9433.2933.291,380,800
Sep 12, 202433.0633.0932.8132.8932.891,228,900
Sep 11, 202432.5433.0932.2233.0733.071,636,200
Sep 10, 202432.7633.1332.6432.7032.703,386,100
Sep 9, 202432.4932.8732.2232.5332.532,670,300
Sep 6, 202432.8733.0832.4032.4232.421,492,900
Sep 5, 202432.8933.0932.5232.7432.741,860,400
Sep 4, 202432.0032.8932.0032.8732.872,922,300
Sep 3, 202432.3333.4531.8332.0732.074,488,700
Aug 30, 202432.9033.3632.5832.6032.603,540,000
Aug 29, 202432.0032.9931.9132.9432.946,329,700
Aug 28, 202430.0032.1429.9331.9431.9410,012,200
Aug 27, 202428.5829.0528.5328.8228.823,768,400
Aug 26, 202428.6628.9728.5728.6628.662,174,100
Aug 23, 202428.3128.6028.1528.4728.471,604,200
Aug 22, 202428.5028.5928.0828.1428.141,435,800
Aug 21, 202428.4228.5128.3028.4328.431,224,700
Aug 20, 202428.3028.4328.1928.2528.251,159,400
Aug 19, 202428.0828.4428.0828.3528.351,232,500
Aug 16, 202427.9128.2327.9128.1228.121,066,000
Aug 15, 202428.1528.2227.8628.0128.011,097,100
Aug 14, 202427.7327.8327.4627.8127.81721,800
Aug 13, 202427.5927.9527.4927.8027.80809,300
Aug 12, 202427.5427.6327.1827.3527.35906,400
Aug 9, 202427.2427.5326.9527.5127.511,626,900
Aug 8, 202426.9627.5126.8727.2427.241,578,800
Aug 7, 202426.7927.2026.7126.7726.77984,400
Aug 6, 202426.1526.9026.0526.5526.551,655,500
Aug 5, 202426.2226.5625.9626.0726.071,615,400
Aug 2, 202427.2327.4526.5526.9926.991,545,500
Aug 1, 202428.1828.3827.5827.7727.771,234,300
Jul 31, 202428.1828.4627.8728.1228.121,396,700
Jul 30, 202427.8728.3227.8528.1628.161,082,100
Jul 29, 202428.0328.3827.7227.7627.761,139,400
Jul 26, 202428.0028.2527.8028.0328.031,261,500
Jul 25, 202426.8627.9326.7327.7027.701,592,200
Jul 24, 202427.0727.2726.5926.6126.61969,000
Jul 23, 202427.0527.2826.7227.0827.081,191,900
Jul 22, 202426.9427.2426.8327.0827.081,332,500
Jul 19, 202427.0227.0226.6926.8526.85854,600
Jul 18, 202426.8727.5026.6726.8226.821,281,100
Jul 17, 202426.7727.1826.6827.0027.001,170,900
Jul 16, 202426.5026.7826.1926.7726.771,156,700
Jul 15, 202426.3926.4525.9926.3426.341,620,800
Jul 12, 202425.5326.3325.4326.2126.212,293,200
Jul 11, 202425.2725.6425.2525.4525.451,153,600
Jul 10, 202425.1925.3124.6324.9224.921,434,800
Jul 9, 202425.5525.6525.0625.1925.191,853,000
Jul 8, 202426.1026.1425.5725.5825.581,365,500
Jul 5, 202425.9326.1925.8426.1326.13908,100
Jul 3, 202426.3926.4626.0526.0926.09452,700
Jul 2, 202426.4126.5825.9326.4126.411,319,000
Jul 1, 202426.4026.5326.2526.4026.401,540,500
Jun 28, 202426.3326.4826.2026.4426.442,416,400
Jun 27, 202425.7926.3625.6626.2326.231,621,100
Jun 26, 202425.4325.6325.3325.5925.59968,500
Jun 25, 202425.7725.7725.4325.4425.441,231,800
Jun 24, 202425.8426.0725.6625.6625.661,711,100
Jun 21, 202425.2525.9225.2525.8425.846,136,400
Jun 20, 202425.4725.8025.2425.2725.271,636,500
Jun 18, 202425.6225.8025.4425.5825.581,367,000
Jun 17, 202425.7625.9925.5825.6625.662,020,300
Jun 14, 202425.6526.0625.6526.0526.051,573,500
Jun 13, 202426.7426.8125.8225.8825.881,438,400
Jun 12, 202426.9727.2326.7226.8626.86998,300
Jun 11, 202426.3826.8626.3126.7226.721,534,300
Jun 10, 202426.5126.6726.2626.4526.451,944,700
Jun 7, 202426.9226.9626.5326.6926.691,489,400
Jun 6, 202427.1427.3426.8426.9226.921,639,200
Jun 5, 202428.1628.1626.8127.1227.121,865,200
Jun 4, 202427.7528.0327.5327.9527.951,575,700
Jun 3, 202427.2927.8027.2027.7627.762,004,500
May 31, 202427.0027.2526.6327.2527.252,605,600
May 30, 202426.7027.0126.2226.8526.853,625,000
May 29, 202425.7327.4325.4427.2027.206,084,100
May 28, 202425.2725.4124.9125.0425.043,608,200
May 24, 202425.8725.9225.2525.2725.271,900,600
May 23, 202426.1926.1925.6425.8825.881,375,500
May 22, 202426.0026.4125.9526.0526.051,393,600
May 21, 202426.8926.9626.4526.5926.591,198,900
May 20, 202426.7027.0926.7026.9826.981,373,900
May 17, 202427.1527.2626.6126.7526.751,502,300
May 16, 202426.9527.2326.8027.1827.181,240,800
May 15, 202426.8727.2026.7827.0427.041,096,700
May 14, 202426.7626.9426.6026.6826.681,007,800
May 13, 202426.4826.7226.2626.5226.521,139,400
May 10, 202426.0926.3526.0026.3326.331,324,600
May 9, 202426.3026.4025.9826.0626.06923,600
May 8, 202426.2526.3426.1126.3126.31790,200
May 7, 202426.3126.6026.3126.4526.451,066,200
May 6, 202426.3326.8126.1826.3926.39922,800
May 3, 202426.5126.5325.9626.1426.141,100,300
May 2, 202426.5726.6126.1726.2126.211,291,100
May 1, 202426.0026.8825.9526.4126.411,765,200
Apr 30, 202426.5626.7726.0226.0226.022,326,900
Apr 29, 202427.0027.0926.6726.7126.711,133,200
Apr 26, 202427.1027.2826.8426.8526.851,105,000
Apr 25, 202426.9427.3926.6226.9826.981,438,400
Apr 24, 202427.3127.5327.2327.2827.281,120,100
Apr 23, 202427.1327.5127.1327.3027.301,045,500
Apr 22, 202426.8827.3426.7727.1227.121,476,900
Apr 19, 202426.5126.7726.4726.6726.671,467,500
Apr 18, 202426.3326.6726.2126.4726.471,610,900
Apr 17, 202426.3226.6026.1726.2526.251,436,800
Apr 16, 202426.2126.4125.9226.3026.301,668,500
Apr 15, 202426.9927.2026.2426.2726.271,590,700
Apr 12, 202427.0427.2326.8726.9426.942,462,800
Apr 11, 202427.4827.5427.2227.2927.291,021,000
Apr 10, 202427.5227.6127.2227.3827.381,552,000
Apr 9, 202427.7928.0027.6427.9327.931,265,800
Apr 8, 202427.6527.9927.6027.7927.791,315,200
Apr 5, 202427.6227.7327.4327.4527.451,408,800
Apr 4, 202428.0128.2127.5827.6227.621,224,000
Apr 3, 202428.2228.4027.7727.8227.821,382,400
Apr 2, 202428.2628.3527.9728.3328.332,043,800
Apr 1, 202428.2728.5628.2728.5428.541,771,600
Mar 28, 202428.3628.6728.3128.3228.321,426,900
Mar 27, 202428.5028.5928.2328.4028.401,334,500
Mar 26, 202428.4028.5028.2828.3028.301,299,800
Mar 25, 202428.5028.5028.1628.2328.231,143,500
Mar 22, 202428.4028.5228.2628.5128.512,158,000
Mar 21, 202428.4828.5428.2728.3428.342,065,000
Mar 20, 202428.9328.9327.9128.3428.342,846,300
Mar 19, 202429.0029.2328.6528.7928.793,140,400
Mar 18, 202429.4029.5728.8229.1329.133,260,800
Mar 15, 202429.2529.7629.0129.4029.4030,698,200
Mar 14, 202429.7630.0829.3529.5129.512,876,000
Mar 13, 202430.0030.1829.7329.7629.762,503,300
Mar 12, 202429.9030.3029.7530.0030.003,218,400
Mar 11, 202429.4729.6528.9929.5829.584,007,000
Mar 8, 202429.8330.1729.5929.6329.633,407,800
Mar 7, 202429.6529.7529.0829.7429.744,458,500
Mar 6, 202428.9530.0227.6929.6029.608,807,000
Mar 5, 202427.5427.7426.9727.2527.256,224,900
Mar 4, 202428.0028.5627.6027.8827.887,529,900
Mar 1, 202425.9026.5925.7726.5426.541,850,700
Feb 29, 202425.6125.8625.5325.7925.791,264,600
Feb 28, 202425.0625.4524.9625.3425.341,480,400
Feb 27, 202425.4525.5025.1425.2225.221,308,500
Feb 26, 202425.4025.6125.2625.3325.331,332,800
Feb 23, 202425.5025.5725.2825.3525.351,078,500
Feb 22, 202425.3525.4924.8725.3725.371,350,700
Feb 21, 202425.3025.3924.5624.9324.931,197,700
Feb 20, 202425.8325.8525.3325.6025.601,585,800
Feb 16, 202426.4726.4925.8626.0326.031,455,300
Feb 15, 202426.5326.6326.2526.6126.611,017,900
Feb 14, 202426.5726.7326.3226.3526.351,648,000
Feb 13, 202426.4327.1926.2026.3326.331,946,700
Feb 12, 202427.3627.6727.0827.1127.111,452,800
Feb 9, 202427.2527.6427.1627.3627.361,198,200
Feb 8, 202427.0827.4026.8927.0527.051,511,000
Feb 7, 202426.7327.3126.6927.0627.061,344,100
Feb 6, 202426.3326.7226.2526.6626.66985,700
Feb 5, 202426.3426.4125.9026.1926.19848,300
Feb 2, 202426.1926.6426.1126.4326.431,021,600
Feb 1, 202426.1526.3025.9926.2626.261,253,600
Jan 31, 202426.5126.5125.9625.9825.981,167,100
Jan 30, 202426.5726.8826.5726.6626.66736,300
Jan 29, 202426.2426.6826.1726.6526.65988,400
Jan 26, 202426.3026.5626.2226.2426.24634,600
Jan 25, 202426.7426.8726.2726.3426.34897,700
Jan 24, 202426.8226.9226.5726.6026.60718,000
Jan 23, 202426.8226.9026.5126.6526.651,583,500
Jan 22, 202426.6926.9826.5326.6126.611,429,600
Jan 19, 202425.9026.2525.7526.2326.231,109,400
Jan 18, 202425.5025.8225.4325.7925.79923,800
Jan 17, 202425.1925.4425.0525.3925.391,399,000
Jan 16, 202425.2625.4125.0925.3825.381,209,500

Related Tickers

DBX Dropbox, Inc.
30.54
+0.44%
 
YEXT Yext, Inc.
6.48
+0.08%
 
NTNX Nutanix, Inc.
67.03
+1.78%
 
DOX Amdocs Limited
84.85
+0.70%
 
GDDY GoDaddy Inc.
200.68
+0.76%
 
FFIV F5, Inc.
264.45
+0.82%
 
CHKP Check Point Software Technologies Ltd.
187.01
+1.97%
 
ZUO Zuora, Inc.
9.98
0.00%
 
IOT Samsara Inc.
46.19
+1.14%
 
KVYO Klaviyo, Inc.
40.19
+0.02%