Box, Inc. (BOX)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

31.02

-0.01

(-0.03%)

At close: 04:00PM EDT

31.00

-0.02

(-0.06%)

After hours:

05:54PM EDT

Time period:

17 Aug 2021 - 17 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Aug 2022	30.90	31.04	30.22	31.02	31.02	1,843,300
15 Aug 2022	30.68	31.09	30.49	31.03	31.03	1,400,700
12 Aug 2022	30.60	30.80	30.35	30.77	30.77	690,600
11 Aug 2022	30.90	30.99	30.43	30.45	30.45	1,105,700
10 Aug 2022	30.55	30.72	30.29	30.48	30.48	951,100
09 Aug 2022	30.00	30.18	29.64	29.99	29.99	935,200
08 Aug 2022	30.05	30.50	29.97	30.21	30.21	1,074,400
05 Aug 2022	29.80	30.16	29.44	29.96	29.96	869,700
04 Aug 2022	29.80	30.07	29.54	30.00	30.00	956,600
03 Aug 2022	28.86	29.84	28.78	29.82	29.82	1,112,500
02 Aug 2022	28.78	28.98	28.64	28.76	28.76	754,900
01 Aug 2022	28.31	29.38	28.23	28.92	28.92	1,885,600
29 Jul 2022	28.50	28.69	28.21	28.44	28.44	635,500
28 Jul 2022	28.00	28.49	27.68	28.43	28.43	806,100
27 Jul 2022	27.77	28.18	27.61	28.01	28.01	877,200
26 Jul 2022	28.08	28.08	27.11	27.37	27.37	1,073,100
25 Jul 2022	28.24	28.24	27.73	28.00	28.00	645,500
22 Jul 2022	28.49	28.95	27.87	28.11	28.11	1,627,200
21 Jul 2022	27.66	28.43	27.65	28.43	28.43	1,102,100
20 Jul 2022	27.45	28.16	27.37	27.75	27.75	1,091,800
19 Jul 2022	27.10	27.36	26.71	27.33	27.33	854,200
18 Jul 2022	26.79	27.42	26.73	26.80	26.80	1,133,000
15 Jul 2022	26.73	27.30	26.42	26.65	26.65	1,707,700
14 Jul 2022	26.31	26.55	25.52	26.31	26.31	1,351,000
13 Jul 2022	25.67	26.66	25.45	26.54	26.54	1,664,500
12 Jul 2022	27.35	27.50	25.83	26.03	26.03	1,220,500
11 Jul 2022	26.77	27.87	26.28	27.35	27.35	2,007,400
08 Jul 2022	26.53	27.09	26.37	26.80	26.80	1,076,600
07 Jul 2022	26.20	26.94	26.20	26.82	26.82	1,141,300
06 Jul 2022	26.23	26.47	25.82	26.17	26.17	1,250,100
05 Jul 2022	25.50	26.26	25.25	26.24	26.24	1,030,200
01 Jul 2022	25.14	25.90	25.10	25.79	25.79	1,009,400
30 Jun 2022	26.02	26.09	25.06	25.14	25.14	1,434,600
29 Jun 2022	25.98	26.36	25.64	26.20	26.20	1,813,500
28 Jun 2022	26.52	26.87	25.60	25.85	25.85	1,075,700
27 Jun 2022	26.70	26.72	26.04	26.41	26.41	1,307,400
24 Jun 2022	24.93	26.76	24.83	26.71	26.71	3,915,000
23 Jun 2022	24.35	24.73	24.06	24.72	24.72	1,591,800
22 Jun 2022	23.83	24.47	23.78	24.16	24.16	1,283,900
21 Jun 2022	24.12	24.44	23.68	23.99	23.99	1,898,300
17 Jun 2022	23.06	24.16	22.64	23.85	23.85	6,675,300
16 Jun 2022	23.47	23.88	22.31	22.65	22.65	1,933,000
15 Jun 2022	24.26	24.27	23.43	23.90	23.90	1,731,300
14 Jun 2022	24.10	24.40	23.66	23.95	23.95	1,548,400
13 Jun 2022	24.94	25.37	24.10	24.12	24.12	1,571,500
10 Jun 2022	25.60	25.87	25.49	25.66	25.66	972,800
09 Jun 2022	26.63	26.69	25.96	25.98	25.98	1,128,400
08 Jun 2022	26.70	26.94	26.56	26.78	26.78	1,069,500
07 Jun 2022	26.47	27.09	26.40	26.87	26.87	1,272,600
06 Jun 2022	27.03	27.17	26.41	26.61	26.61	1,191,100
03 Jun 2022	26.50	28.04	26.33	27.24	27.24	2,145,200
02 Jun 2022	26.44	26.91	26.44	26.75	26.75	1,203,600
01 Jun 2022	26.42	27.20	26.20	26.58	26.58	2,514,900
31 May 2022	26.91	27.00	25.92	26.11	26.11	1,711,200
27 May 2022	27.87	27.88	26.60	26.81	26.81	1,743,100
26 May 2022	26.19	27.69	25.17	27.49	27.49	2,972,400
25 May 2022	25.38	26.57	25.11	26.06	26.06	2,346,300
24 May 2022	26.21	26.29	24.61	25.44	25.44	2,798,900
23 May 2022	26.65	26.84	26.21	26.41	26.41	1,939,500
20 May 2022	27.71	27.71	25.95	26.53	26.53	2,811,200
19 May 2022	26.85	27.82	26.85	27.37	27.37	1,346,800
18 May 2022	28.00	28.30	26.70	27.01	27.01	1,466,100
17 May 2022	28.59	28.79	27.96	28.51	28.51	1,622,300
16 May 2022	28.69	28.73	27.95	28.17	28.17	1,165,400
13 May 2022	27.86	28.93	27.74	28.67	28.67	2,278,300
12 May 2022	28.00	28.17	27.09	27.73	27.73	2,096,100
11 May 2022	28.67	29.27	27.59	28.35	28.35	3,226,300
10 May 2022	29.28	29.68	28.32	28.80	28.80	2,011,100
09 May 2022	29.07	29.63	28.83	29.03	29.03	2,351,200
06 May 2022	30.05	30.05	28.95	29.51	29.51	1,605,400
05 May 2022	31.76	31.88	29.83	30.24	30.24	2,239,400
04 May 2022	31.00	31.99	30.49	31.88	31.88	2,542,600
03 May 2022	30.39	30.88	30.02	30.65	30.65	1,056,900
02 May 2022	30.50	30.80	29.53	30.38	30.38	1,486,400
29 Apr 2022	30.37	31.08	30.29	30.62	30.62	1,752,500
28 Apr 2022	30.66	31.02	30.28	30.70	30.70	1,205,600
27 Apr 2022	30.48	30.65	29.78	30.20	30.20	1,549,400
26 Apr 2022	31.57	31.71	30.33	30.39	30.39	1,545,900
25 Apr 2022	30.73	32.31	30.62	31.83	31.83	2,388,000
22 Apr 2022	31.26	31.49	30.68	30.98	30.98	1,373,800
21 Apr 2022	32.53	32.84	31.13	31.25	31.25	1,374,000
20 Apr 2022	32.60	33.04	32.12	32.30	32.30	1,933,700
19 Apr 2022	31.72	32.49	31.66	32.33	32.33	1,809,400
18 Apr 2022	30.82	31.72	30.69	31.66	31.66	2,368,100
14 Apr 2022	31.84	31.85	30.75	30.82	30.82	2,049,500
13 Apr 2022	30.69	31.76	30.62	31.69	31.69	3,184,700
12 Apr 2022	30.16	31.02	30.13	30.52	30.52	3,219,000
11 Apr 2022	28.44	30.12	28.37	29.90	29.90	2,407,100
08 Apr 2022	28.81	28.93	28.43	28.55	28.55	1,611,900
07 Apr 2022	27.40	28.96	27.29	28.87	28.87	3,159,000
06 Apr 2022	28.49	28.74	27.48	27.53	27.53	1,988,400
05 Apr 2022	29.26	29.66	28.53	28.84	28.84	2,578,000
04 Apr 2022	28.81	29.48	28.67	29.26	29.26	1,349,400
01 Apr 2022	29.00	29.21	28.46	28.81	28.81	1,518,400
31 Mar 2022	29.01	29.49	28.99	29.06	29.06	1,987,400
30 Mar 2022	29.43	29.50	28.98	29.15	29.15	1,435,400
29 Mar 2022	28.86	29.67	28.76	29.52	29.52	1,574,300
28 Mar 2022	28.19	28.79	28.16	28.79	28.79	1,154,000
25 Mar 2022	28.25	28.34	28.00	28.31	28.31	1,000,800
24 Mar 2022	27.50	28.09	27.25	28.09	28.09	1,290,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,831.11-16.04(-0.14%)

NZD/USD0.6344-0.0005(-0.08%)

NZD/EUR0.6232-0.0003(-0.05%)

ALL ORDS7,364.00+2.10(+0.03%)

ASX 2007,112.80+7.40(+0.10%)

OIL87.11+0.58(+0.67%)

Box, Inc. (BOX)

NZX 50
11,831.11
-16.04(-0.14%)

NZD/USD
0.6344
-0.0005(-0.08%)

NZD/EUR
0.6232
-0.0003(-0.05%)

ALL ORDS
7,364.00
+2.10(+0.03%)

ASX 200
7,112.80
+7.40(+0.10%)

OIL
87.11
+0.58(+0.67%)