New Zealand markets closed

Box, Inc. (BOX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.78-0.43 (-1.71%)
At close: 04:00PM EST
24.75 -0.03 (-0.12%)
After hours: 06:51PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202225.3125.5624.7824.7824.781,402,500
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
03 Jan 202226.1026.4825.5626.4026.401,564,900
31 Dec 202126.8126.9326.1726.1926.191,243,400
30 Dec 202127.1227.2526.7426.7826.78929,000
29 Dec 202127.3927.5026.9227.0127.01900,100
28 Dec 202127.8028.0627.2327.3927.39957,900
27 Dec 202126.8028.1326.7627.7127.712,284,000
23 Dec 202126.2226.8826.0826.7826.781,263,600
22 Dec 202126.0026.2925.6926.2026.201,395,100
21 Dec 202125.9326.1325.5226.0026.001,907,400
20 Dec 202125.9526.3125.7225.9325.931,922,900
17 Dec 202125.5426.4825.4626.2226.223,462,300
16 Dec 202126.2426.2625.3725.6325.631,613,400
15 Dec 202125.7226.3025.4226.1626.161,469,900
14 Dec 202125.4925.7924.9725.5925.591,999,000
13 Dec 202125.7126.2325.5825.8325.831,623,000
10 Dec 202126.0926.3125.5925.6625.661,853,900
09 Dec 202126.2926.9425.8525.9725.972,147,700
08 Dec 202126.2026.6025.9826.2626.261,525,700
07 Dec 202126.2826.4826.0226.1426.142,319,500
06 Dec 202125.9025.9925.3225.8825.881,767,800
03 Dec 202126.1926.4725.4325.7925.793,867,200
02 Dec 202126.0526.5725.5726.1826.184,167,300
01 Dec 202126.4326.9325.5025.8125.8110,343,900
30 Nov 202124.0824.3423.2123.4123.413,999,300
29 Nov 202124.0524.3923.8324.1724.171,450,900
26 Nov 202124.0524.3523.5123.8623.861,023,600
24 Nov 202123.5124.3223.3824.2924.291,141,200
23 Nov 202123.7824.0923.2823.6723.671,769,600
22 Nov 202124.7024.8523.8223.8423.841,762,000
19 Nov 202125.4225.5924.5424.6124.611,494,600
18 Nov 202125.7625.8525.1225.3325.331,196,200
17 Nov 202125.9526.3825.6725.7525.751,026,000
16 Nov 202125.8325.9225.5225.7825.781,331,100
15 Nov 202125.9526.1125.6625.8425.841,202,700
12 Nov 202125.8126.0125.7225.9525.951,498,800
11 Nov 202125.9426.0825.7025.7425.741,377,600
10 Nov 202126.2226.6825.5725.8225.821,356,600
09 Nov 202126.5726.7726.1326.4026.401,135,700
08 Nov 202126.8526.9826.2426.4126.411,392,400
05 Nov 202126.9326.9426.3826.7226.721,401,700
04 Nov 202126.5026.9126.3626.7226.721,939,700
03 Nov 202125.9926.5925.9326.3826.382,346,900
02 Nov 202125.9326.1725.7125.9925.991,459,400
01 Nov 202125.9426.3025.7525.8525.851,657,900
29 Oct 202125.8226.2025.7225.8325.831,185,300
28 Oct 202125.7826.0425.6725.9025.901,203,800
27 Oct 202125.9626.1125.5525.6925.691,255,200
26 Oct 202126.0426.3725.7225.8225.821,631,600
25 Oct 202126.3026.6625.9726.0326.031,372,000
22 Oct 202125.8726.1925.6126.1626.161,278,400
21 Oct 202125.6826.0125.6025.8825.881,117,000
20 Oct 202126.1526.4425.7925.8525.851,729,600
19 Oct 202125.8626.0125.6225.9925.991,147,400
18 Oct 202126.3226.6025.6525.7125.712,632,600
15 Oct 202126.1126.5825.6926.4026.402,350,300
14 Oct 202126.2026.6625.9926.1126.113,575,600
13 Oct 202125.5725.9525.4125.9025.908,002,800
12 Oct 202125.8025.9825.4525.5125.514,743,500
11 Oct 202125.4126.0825.2025.7025.702,267,700
08 Oct 202125.7825.7825.3525.4825.481,201,800
07 Oct 202124.9125.8024.7825.5725.572,742,500
06 Oct 202124.6625.6324.4925.3525.352,849,600
05 Oct 202124.7225.0624.6424.8924.891,774,000
04 Oct 202124.6525.0024.1224.5924.592,319,200
01 Oct 202123.7724.8723.4324.8124.815,353,200
30 Sep 202123.5623.8623.5023.6723.671,970,000
29 Sep 202124.2024.3223.2523.5023.504,028,300
28 Sep 202124.9625.0924.0124.0624.064,350,100
27 Sep 202125.5025.6725.1425.2325.234,304,700
24 Sep 202124.6325.3324.6325.2425.243,551,100
23 Sep 202124.1024.7223.8524.6924.693,460,200
22 Sep 202123.1224.2623.0524.1124.113,686,100
21 Sep 202122.7123.3822.5923.2423.243,230,200
20 Sep 202122.5422.7622.1822.5722.572,255,900
17 Sep 202123.0323.2022.5922.9222.923,288,000
16 Sep 202123.0523.1922.6823.0423.041,152,500
15 Sep 202122.5423.3122.4623.1623.162,121,700
14 Sep 202123.4123.6322.5222.6122.612,332,200
13 Sep 202122.6623.6122.5023.4023.404,897,900
10 Sep 202123.5323.8622.7822.8422.844,310,800
09 Sep 202125.4725.5123.5923.6023.604,985,900
08 Sep 202125.7126.0925.3125.3525.351,500,500
07 Sep 202126.0826.1025.6725.7125.711,469,300
03 Sep 202125.7126.3825.7126.0426.041,275,600
02 Sep 202126.0026.1125.6525.7125.711,192,000
01 Sep 202125.8526.3425.8226.0026.001,920,400
31 Aug 202125.7626.0125.5725.7825.782,018,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...