New Zealand markets close in 2 hours 3 minutes

Box, Inc. (BOX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.49+1.43 (+5.49%)
At close: 04:00PM EDT
27.80 +0.31 (+1.13%)
After hours: 07:06PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 202226.1927.6925.1727.4927.492,971,700
25 May 202225.3826.5725.1126.0626.062,346,300
24 May 202226.2126.2924.6125.4425.442,798,900
23 May 202226.6526.8426.2126.4126.411,939,500
20 May 202227.7127.7125.9526.5326.532,811,200
19 May 202226.8527.8226.8527.3727.371,346,800
18 May 202228.0028.3026.7027.0127.011,466,100
17 May 202228.5928.7927.9628.5128.511,622,300
16 May 202228.6928.7327.9528.1728.171,165,400
13 May 202227.8628.9327.7428.6728.672,278,300
12 May 202228.0028.1727.0927.7327.732,096,100
11 May 202228.6729.2727.5928.3528.353,226,300
10 May 202229.2829.6828.3228.8028.802,011,100
09 May 202229.0729.6328.8329.0329.032,351,200
06 May 202230.0530.0528.9529.5129.511,605,400
05 May 202231.7631.8829.8330.2430.242,239,400
04 May 202231.0031.9930.4931.8831.882,542,600
03 May 202230.3930.8830.0230.6530.651,056,900
02 May 202230.5030.8029.5330.3830.381,486,400
29 Apr 202230.3731.0830.2930.6230.621,752,500
28 Apr 202230.6631.0230.2830.7030.701,205,600
27 Apr 202230.4830.6529.7830.2030.201,549,400
26 Apr 202231.5731.7130.3330.3930.391,545,900
25 Apr 202230.7332.3130.6231.8331.832,388,000
22 Apr 202231.2631.4930.6830.9830.981,373,800
21 Apr 202232.5332.8431.1331.2531.251,374,000
20 Apr 202232.6033.0432.1232.3032.301,933,700
19 Apr 202231.7232.4931.6632.3332.331,809,400
18 Apr 202230.8231.7230.6931.6631.662,368,100
14 Apr 202231.8431.8530.7530.8230.822,049,500
13 Apr 202230.6931.7630.6231.6931.693,184,700
12 Apr 202230.1631.0230.1330.5230.523,219,000
11 Apr 202228.4430.1228.3729.9029.902,407,100
08 Apr 202228.8128.9328.4328.5528.551,611,900
07 Apr 202227.4028.9627.2928.8728.873,159,000
06 Apr 202228.4928.7427.4827.5327.531,988,400
05 Apr 202229.2629.6628.5328.8428.842,578,000
04 Apr 202228.8129.4828.6729.2629.261,349,400
01 Apr 202229.0029.2128.4628.8128.811,518,400
31 Mar 202229.0129.4928.9929.0629.061,987,400
30 Mar 202229.4329.5028.9829.1529.151,435,400
29 Mar 202228.8629.6728.7629.5229.521,574,300
28 Mar 202228.1928.7928.1628.7928.791,154,000
25 Mar 202228.2528.3428.0028.3128.311,000,800
24 Mar 202227.5028.0927.2528.0928.091,290,600
23 Mar 202227.8527.8927.1727.3727.371,414,200
22 Mar 202228.4128.8627.8128.0728.072,012,400
21 Mar 202228.0428.9928.0428.4828.483,312,500
18 Mar 202227.2828.1827.2328.0228.026,263,200
17 Mar 202226.3427.4126.2127.2827.282,726,700
16 Mar 202225.7026.2125.0826.1226.121,933,400
15 Mar 202225.3625.6825.0325.6125.611,431,100
14 Mar 202225.2825.6525.0325.2225.221,450,700
11 Mar 202226.1426.1525.2225.2625.261,600,200
10 Mar 202226.5227.3125.6226.0026.002,026,600
09 Mar 202226.5227.1226.3026.8526.851,683,900
08 Mar 202226.1826.8325.9225.9525.951,690,500
07 Mar 202227.2127.9126.4526.4926.492,343,800
04 Mar 202226.4327.3826.3927.3627.362,364,100
03 Mar 202228.0028.0326.3326.5526.553,994,500
02 Mar 202225.5026.1425.3126.0026.002,329,300
01 Mar 202225.6425.9525.2025.3225.321,379,700
28 Feb 202225.1625.8124.9025.6125.611,822,000
25 Feb 202225.2625.4424.9025.3325.331,149,800
24 Feb 202223.5425.2823.5025.2625.261,634,100
23 Feb 202225.3825.3824.3824.3824.381,109,600
22 Feb 202225.2025.8025.0025.1725.171,525,100
18 Feb 202226.0126.2425.3025.3225.322,323,700
17 Feb 202226.8126.9526.0026.0326.031,118,600
16 Feb 202227.0727.2626.7027.1227.121,003,500
15 Feb 202226.7527.2826.6427.1927.191,084,600
14 Feb 202226.5526.9526.3826.5326.53921,100
11 Feb 202227.4627.7326.3926.5526.551,858,000
10 Feb 202226.6127.4626.5127.3427.342,282,700
09 Feb 202226.9727.1026.6427.0927.09955,900
08 Feb 202226.2726.7626.2026.7026.70973,900
07 Feb 202226.3126.7926.2626.4026.40855,300
04 Feb 202225.7026.5525.6126.2226.221,162,600
03 Feb 202225.7926.0725.5325.6125.611,468,200
02 Feb 202226.2926.4126.0326.2726.27938,000
01 Feb 202226.0726.1525.5326.1226.121,304,800
31 Jan 202225.1926.1425.1626.1326.131,431,100
28 Jan 202224.5225.3024.2525.2825.281,358,400
27 Jan 202224.7925.2524.3324.4124.411,403,900
26 Jan 202224.9325.4924.4824.5924.591,639,900
25 Jan 202225.0725.3024.4124.6024.601,969,300
24 Jan 202224.3725.4623.9525.3725.371,943,000
21 Jan 202225.3125.5624.7824.7824.781,402,900
20 Jan 202225.6126.2625.2025.2125.211,504,100
19 Jan 202225.8926.3225.3925.5025.501,472,400
18 Jan 202225.5026.2725.4725.8725.871,520,600
14 Jan 202225.2226.0525.1925.8525.851,558,000
13 Jan 202225.9326.1225.3325.3725.37839,400
12 Jan 202226.1926.7425.9026.0026.001,380,000
11 Jan 202225.8426.3225.6926.1526.151,089,200
10 Jan 202225.3625.8825.0825.8625.861,271,500
07 Jan 202225.8126.1125.5025.6625.661,523,400
06 Jan 202224.9625.7324.9425.4025.401,478,300
05 Jan 202226.1126.4025.2525.2825.281,954,200
04 Jan 202226.4026.7025.5426.2126.211,908,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...