Dropbox Inc. Class A Common Stockのデータ

Dropbox Inc. Class A Common Stockの基本情報

名前 Dropbox Inc. Class A Common Stock
ティッカー DBX
国 United States
上場年 2018.0
セクター Technology

Dropbox Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.84 23.96 24.8 24.49 4433500.0 24.49
2021-02-12 24.54 23.5 23.72 24.51 4121500.0 24.51
2021-02-11 24.37 23.67 23.98 23.7 5023900.0 23.7
2021-02-10 24.78 23.73 24.78 23.91 4521800.0 23.91
2021-02-09 25.19 24.12 24.94 24.15 6253700.0 24.15
2021-02-08 25.7 24.67 25.09 24.82 8008900.0 24.82
2021-02-05 25.01 23.6 23.75 24.84 11863800.0 24.84
2021-02-04 24.23 23.55 23.97 23.69 3474400.0 23.69
2021-02-03 23.98 23.13 23.28 23.92 5211300.0 23.92
2021-02-02 23.17 22.53 22.97 23.11 4214200.0 23.11
2021-02-01 23.04 22.31 22.64 22.89 3476200.0 22.89
2021-01-29 23.44 22.34 23.19 22.63 5710900.0 22.63
2021-01-28 23.87 22.58 23.82 23.08 8307600.0 23.08
2021-01-27 24.53 21.86 22.08 24.26 16081600.0 24.26
2021-01-26 22.41 21.81 22.04 22.2 5444200.0 22.2
2021-01-25 22.47 21.57 22.3 22.02 6583600.0 22.02
2021-01-22 22.37 21.78 21.79 22.16 4212700.0 22.16
2021-01-21 22.28 21.77 22.18 21.94 4800000.0 21.94
2021-01-20 22.5 22.05 22.36 22.17 5854400.0 22.17
2021-01-19 22.34 21.68 22.25 21.77 6999000.0 21.77
2021-01-15 22.93 22.03 22.72 22.08 5880700.0 22.08
2021-01-14 23.16 22.47 22.47 22.69 6976100.0 22.69
2021-01-13 23.0 22.05 22.11 22.12 14511800.0 22.12
2021-01-12 23.7 23.14 23.41 23.61 5726000.0 23.61
2021-01-11 23.81 22.11 22.28 23.35 8838700.0 23.35
2021-01-08 22.73 22.23 22.62 22.5 5240100.0 22.5
2021-01-07 22.7 21.76 21.78 22.56 5625700.0 22.56
2021-01-06 22.1 21.66 22.0 21.85 6263200.0 21.85
2021-01-05 22.5 22.05 22.05 22.23 4117800.0 22.23
2021-01-04 22.45 21.75 22.38 22.05 4860000.0 22.05
2020-12-31 22.8 22.03 22.78 22.19 5104200.0 22.19
2020-12-30 23.13 22.53 23.1 22.6 5004000.0 22.6
2020-12-29 23.71 22.83 23.5 22.93 5619200.0 22.93
2020-12-28 25.05 23.53 24.94 23.6 6228700.0 23.6
2020-12-24 24.89 24.4 24.89 24.65 2652900.0 24.65
2020-12-23 25.16 24.42 24.88 24.61 5998500.0 24.61
2020-12-22 25.07 23.78 23.8 24.87 13858900.0 24.87
2020-12-21 23.67 23.06 23.16 23.55 5526000.0 23.55
2020-12-18 24.08 23.53 23.95 23.68 7270200.0 23.68
2020-12-17 24.17 23.71 23.76 23.89 6007400.0 23.89
2020-12-16 24.06 23.15 23.16 23.52 8083000.0 23.52
2020-12-15 23.94 22.61 23.46 23.12 11132200.0 23.12
2020-12-14 24.14 23.18 24.03 23.32 18955400.0 23.32
2020-12-11 22.5 21.06 21.16 22.49 15773400.0 22.49
2020-12-10 21.33 20.79 20.81 21.24 8195700.0 21.24
2020-12-09 21.53 20.82 21.51 21.26 8471200.0 21.26
2020-12-08 21.6 20.42 20.42 21.59 10420400.0 21.59
2020-12-07 20.74 20.41 20.48 20.5 6187500.0 20.5
2020-12-04 20.46 20.18 20.45 20.35 7450200.0 20.35
2020-12-03 20.58 20.17 20.27 20.23 9269700.0 20.23
2020-12-02 20.22 19.79 20.0 20.11 6000100.0 20.11
2020-12-01 20.22 19.84 20.18 20.17 6789200.0 20.17
2020-11-30 19.99 19.61 19.94 19.97 10419700.0 19.97
2020-11-27 19.94 19.19 19.63 19.54 5179500.0 19.54
2020-11-25 19.15 18.38 18.61 19.11 6544800.0 19.11
2020-11-24 19.15 18.41 19.09 18.45 8064700.0 18.45
2020-11-23 19.21 18.75 19.1 19.12 4784400.0 19.12
2020-11-20 19.23 18.75 18.84 19.03 5297600.0 19.03
2020-11-19 18.96 18.34 18.41 18.92 7755300.0 18.92
2020-11-18 18.76 18.42 18.63 18.43 4715000.0 18.43
2020-11-17 18.7 18.34 18.6 18.55 8302100.0 18.55
2020-11-16 19.16 18.58 19.1 18.69 7813700.0 18.69
2020-11-13 19.2 18.75 18.87 19.06 5595600.0 19.06
2020-11-12 18.98 18.62 18.63 18.77 6102400.0 18.77
2020-11-11 18.94 18.63 18.67 18.82 5119900.0 18.82
2020-11-10 18.67 18.01 18.67 18.47 8121300.0 18.47
2020-11-09 20.08 18.75 19.49 18.75 9305300.0 18.75
2020-11-06 19.8 18.97 19.44 19.15 8683400.0 19.15
2020-11-05 20.18 18.94 19.0 20.12 12253800.0 20.12
2020-11-04 18.99 18.45 18.6 18.55 8441700.0 18.55
2020-11-03 18.38 18.03 18.08 18.2 5379600.0 18.2
2020-11-02 18.33 17.66 18.33 17.97 7164600.0 17.97
2020-10-30 18.55 17.71 18.5 18.26 7509400.0 18.26
2020-10-29 18.98 18.58 18.73 18.75 3124200.0 18.75
2020-10-28 18.86 18.36 18.86 18.61 3637000.0 18.61
2020-10-27 19.42 19.01 19.28 19.03 3289600.0 19.03
2020-10-26 19.85 19.0 19.6 19.12 3486500.0 19.12
2020-10-23 20.19 19.55 20.19 19.72 3109200.0 19.72
2020-10-22 20.23 19.75 19.94 20.2 3587000.0 20.2
2020-10-21 20.17 19.78 19.97 19.98 3303900.0 19.98
2020-10-20 20.13 19.65 20.0 19.78 3035600.0 19.78
2020-10-19 20.7 19.85 20.55 19.89 3649600.0 19.89
2020-10-16 20.59 20.06 20.18 20.32 3823200.0 20.32
2020-10-15 20.18 19.55 19.68 20.14 4278900.0 20.14
2020-10-14 20.4 19.7 20.38 19.84 3610600.0 19.84
2020-10-13 20.45 20.1 20.1 20.34 2887000.0 20.34
2020-10-12 20.72 20.01 20.72 20.03 4332100.0 20.03
2020-10-09 20.48 19.85 19.93 20.39 5279200.0 20.39
2020-10-08 19.84 19.35 19.79 19.67 6575700.0 19.67
2020-10-07 19.77 19.11 19.49 19.66 4734500.0 19.66
2020-10-06 19.9 19.17 19.5 19.28 6545500.0 19.28
2020-10-05 19.6 19.23 19.35 19.51 3936700.0 19.51
2020-10-02 19.48 18.98 19.17 19.18 3323500.0 19.18
2020-10-01 19.76 19.39 19.39 19.48 3310100.0 19.48
2020-09-30 19.53 19.01 19.06 19.26 3728900.0 19.26
2020-09-29 19.42 19.08 19.32 19.13 3881500.0 19.13
2020-09-28 19.49 19.09 19.46 19.28 3520100.0 19.28
2020-09-25 19.3 18.87 19.11 19.15 4098200.0 19.15
2020-09-24 19.13 18.6 19.05 18.78 4607000.0 18.78
2020-09-23 19.7 19.15 19.59 19.18 3983600.0 19.18
2020-09-22 19.57 18.99 19.38 19.53 4409900.0 19.53
2020-09-21 19.24 18.73 19.0 19.23 4574900.0 19.23
2020-09-18 19.64 18.84 19.58 19.28 10695000.0 19.28
2020-09-17 19.96 19.42 19.68 19.5 6783600.0 19.5
2020-09-16 20.86 20.15 20.43 20.22 4678500.0 20.22
2020-09-15 20.54 20.18 20.28 20.35 4178600.0 20.35
2020-09-14 20.31 19.92 20.0 20.18 3672600.0 20.18
2020-09-11 20.21 19.45 19.89 19.85 4039800.0 19.85
2020-09-10 20.72 19.75 20.4 19.76 4156000.0 19.76
2020-09-09 20.54 20.05 20.31 20.35 4321200.0 20.35
2020-09-08 20.2 19.15 19.2 19.88 5726200.0 19.88
2020-09-04 20.52 19.11 20.24 19.75 6896400.0 19.75
2020-09-03 21.58 20.28 21.34 20.57 8290000.0 20.57
2020-09-02 21.78 21.07 21.38 21.75 6919600.0 21.75
2020-09-01 21.41 21.03 21.37 21.32 4775300.0 21.32
2020-08-31 21.36 20.76 20.9 21.17 6463200.0 21.17
2020-08-28 21.06 20.5 20.5 20.72 4381300.0 20.72
2020-08-27 20.66 20.13 20.63 20.31 4047100.0 20.31
2020-08-26 20.75 20.2 20.2 20.57 4516400.0 20.57
2020-08-25 20.3 19.95 20.04 20.14 3941800.0 20.14
2020-08-24 20.36 19.85 20.2 20.21 4533900.0 20.21
2020-08-21 20.2 19.78 20.1 20.12 4560100.0 20.12
2020-08-20 20.22 19.82 20.0 20.16 4332000.0 20.16
2020-08-19 20.54 20.06 20.42 20.14 6040100.0 20.14
2020-08-18 21.1 20.12 21.04 20.48 9694800.0 20.48
2020-08-17 20.19 19.62 19.7 19.92 6702000.0 19.92
2020-08-14 19.8 19.32 19.63 19.5 5130400.0 19.5
2020-08-13 19.88 19.56 19.75 19.63 4166300.0 19.63
2020-08-12 20.19 19.56 19.94 19.64 7901800.0 19.64
2020-08-11 20.25 19.6 19.85 19.66 11497100.0 19.66
2020-08-10 20.99 19.43 20.97 19.92 11801500.0 19.92
2020-08-07 22.2 20.52 22.01 20.69 22826300.0 20.69
2020-08-06 23.5 22.8 23.4 23.27 12912000.0 23.27
2020-08-05 23.64 22.83 23.41 23.22 6629100.0 23.22
2020-08-04 23.35 22.74 23.28 23.23 7193700.0 23.23
2020-08-03 23.31 22.76 22.95 23.16 4402900.0 23.16
2020-07-31 22.78 21.81 22.08 22.75 5524000.0 22.75
2020-07-30 22.49 21.82 22.28 22.39 2210000.0 22.39
2020-07-29 22.69 22.21 22.46 22.56 2697300.0 22.56
2020-07-28 22.77 21.63 21.67 22.27 5870000.0 22.27
2020-07-27 21.65 21.06 21.33 21.55 3792200.0 21.55
2020-07-24 21.72 21.17 21.65 21.35 3985600.0 21.35
2020-07-23 22.45 21.75 22.14 21.84 3179300.0 21.84
2020-07-22 22.64 21.91 22.41 22.15 5989800.0 22.15
2020-07-21 23.15 22.33 23.08 22.42 5529600.0 22.42
2020-07-20 22.94 21.61 21.7 22.89 10954900.0 22.89
2020-07-17 20.92 20.34 20.9 20.83 2941000.0 20.83
2020-07-16 20.67 20.21 20.63 20.66 3901000.0 20.66
2020-07-15 20.88 20.13 20.48 20.85 6447300.0 20.85
2020-07-14 20.34 19.62 20.04 20.29 7595300.0 20.29
2020-07-13 22.17 20.22 22.14 20.26 10286700.0 20.26
2020-07-10 22.44 22.09 22.42 22.11 4059000.0 22.11
2020-07-09 22.9 22.24 22.84 22.4 4193600.0 22.4
2020-07-08 22.75 22.31 22.74 22.74 4568700.0 22.74
2020-07-07 22.84 22.15 22.35 22.44 6590400.0 22.44
2020-07-06 22.47 21.76 22.0 22.42 7832900.0 22.42
2020-07-02 22.19 21.55 22.12 21.65 7624400.0 21.65
2020-07-01 21.85 21.41 21.76 21.78 9791000.0 21.78
2020-06-30 21.82 21.27 21.39 21.77 5695600.0 21.77
2020-06-29 21.48 20.58 21.46 21.29 6968900.0 21.29
2020-06-26 22.21 21.34 22.2 21.47 8855500.0 21.47
2020-06-25 22.7 21.87 22.65 22.16 9031800.0 22.16
2020-06-24 23.82 22.36 23.61 22.64 8910300.0 22.64
2020-06-23 24.14 23.46 23.75 23.65 12342700.0 23.65
2020-06-22 23.65 23.31 23.46 23.51 8027600.0 23.51
2020-06-19 23.4 22.94 23.15 23.3 9171200.0 23.3
2020-06-18 23.15 22.31 22.31 23.0 5721500.0 23.0
2020-06-17 22.79 22.27 22.7 22.71 5640000.0 22.71
2020-06-16 22.67 21.72 22.0 22.55 8442300.0 22.55
2020-06-15 21.59 20.71 20.84 21.52 4149800.0 21.52
2020-06-12 21.28 20.55 21.04 21.03 5343100.0 21.03
2020-06-11 21.58 20.35 21.37 20.42 6861000.0 20.42
2020-06-10 22.41 21.88 22.04 21.98 6162300.0 21.98
2020-06-09 22.3 21.77 22.16 21.93 5545700.0 21.93
2020-06-08 22.68 21.91 22.0 22.54 5779300.0 22.54
2020-06-05 23.44 21.68 23.1 21.98 9469600.0 21.98
2020-06-04 23.82 22.86 23.54 23.28 6102200.0 23.28
2020-06-03 23.6 22.8 23.27 23.55 7266400.0 23.55
2020-06-02 23.64 22.61 23.55 23.27 6439000.0 23.27
2020-06-01 23.62 22.32 22.69 23.54 8170400.0 23.54
2020-05-29 22.75 21.95 22.61 22.57 8407900.0 22.57
2020-05-28 23.22 22.5 22.75 22.59 9170200.0 22.59
2020-05-27 22.91 21.71 22.9 22.81 7770800.0 22.81
2020-05-26 22.95 22.25 22.5 22.9 10814800.0 22.9
2020-05-22 22.35 21.6 22.35 21.67 11759300.0 21.67
2020-05-21 22.41 21.88 22.25 22.13 6140500.0 22.13
2020-05-20 22.35 21.85 21.87 22.23 7977300.0 22.23
2020-05-19 22.08 21.43 21.64 21.75 3652800.0 21.75
2020-05-18 22.45 21.55 22.44 21.59 7248600.0 21.59
2020-05-15 22.4 21.47 21.63 22.37 10768700.0 22.37
2020-05-14 21.5 20.81 21.15 21.5 4943100.0 21.5
2020-05-13 22.26 21.17 22.08 21.52 5318400.0 21.52
2020-05-12 23.0 22.09 22.87 22.13 8023400.0 22.13
2020-05-11 23.03 21.51 21.53 22.94 12135200.0 22.94
2020-05-08 23.02 21.26 22.45 21.88 14588300.0 21.88
2020-05-07 21.94 20.74 21.01 21.89 15490200.0 21.89
2020-05-06 20.39 19.89 20.21 20.34 3546400.0 20.34
2020-05-05 20.44 19.98 20.34 20.03 2515100.0 20.03
2020-05-04 19.94 19.31 19.55 19.88 3052300.0 19.88
2020-05-01 20.73 19.5 20.51 19.6 3962000.0 19.6
2020-04-30 21.13 20.61 20.92 21.02 3693200.0 21.02
2020-04-29 21.24 20.55 20.63 20.98 3675700.0 20.98
2020-04-28 21.16 20.47 21.0 20.55 4118600.0 20.55
2020-04-27 21.0 20.22 20.5 20.8 3878400.0 20.8
2020-04-24 20.24 19.88 20.0 20.2 2976100.0 20.2
2020-04-23 20.15 19.74 20.01 19.83 3055500.0 19.83
2020-04-22 20.17 19.67 19.97 19.97 2853100.0 19.97
2020-04-21 20.69 19.38 20.33 19.66 5548300.0 19.66
2020-04-20 20.39 19.15 19.18 20.34 8733900.0 20.34
2020-04-17 19.29 18.77 19.0 19.18 4692800.0 19.18
2020-04-16 19.23 18.42 19.08 18.74 3315100.0 18.74
2020-04-15 19.24 18.5 18.59 18.95 2815000.0 18.95
2020-04-14 19.08 18.63 18.63 19.0 3225000.0 19.0
2020-04-13 18.6 17.91 18.2 18.53 2964900.0 18.53
2020-04-09 18.95 17.87 18.5 18.06 4776800.0 18.06
2020-04-08 18.54 17.85 18.0 18.29 4430100.0 18.29
2020-04-07 18.33 17.32 18.28 17.7 6596400.0 17.7
2020-04-06 18.78 17.9 18.44 18.06 6676500.0 18.06
2020-04-03 18.64 17.82 18.13 17.96 4820900.0 17.96
2020-04-02 18.55 17.68 17.7 18.23 3893200.0 18.23
2020-04-01 18.23 17.35 17.51 17.88 4085500.0 17.88
2020-03-31 18.87 17.89 18.21 18.1 4376500.0 18.1
2020-03-30 18.5 17.86 18.1 18.15 4559700.0 18.15
2020-03-27 18.41 17.48 18.11 17.75 4748500.0 17.75
2020-03-26 19.31 17.71 17.82 18.92 7321900.0 18.92
2020-03-25 19.06 18.16 18.65 18.41 4506700.0 18.41
2020-03-24 18.92 17.58 17.82 18.8 5616500.0 18.8
2020-03-23 17.8 16.12 17.75 17.11 6406800.0 17.11
2020-03-20 18.82 17.22 18.0 17.59 6393500.0 17.59
2020-03-19 18.45 16.2 16.3 17.82 4158000.0 17.82
2020-03-18 17.17 14.96 15.83 16.52 4886500.0 16.52
2020-03-17 16.89 14.8 16.26 16.81 5713400.0 16.81
2020-03-16 17.13 15.81 16.11 16.08 7316500.0 16.08
2020-03-13 18.36 15.76 16.65 18.35 10874000.0 18.35
2020-03-12 16.83 14.55 14.66 15.69 12611500.0 15.69
2020-03-11 17.04 15.85 16.91 16.16 7459100.0 16.16
2020-03-10 18.35 16.75 18.2 17.39 5138300.0 17.39
2020-03-09 18.46 17.63 18.46 17.67 5677500.0 17.67
2020-03-06 19.85 18.8 18.86 19.41 5586300.0 19.41
2020-03-05 19.62 19.19 19.27 19.34 3494000.0 19.34
2020-03-04 19.82 19.18 19.52 19.8 3495000.0 19.8
2020-03-03 20.04 19.1 19.29 19.32 4300300.0 19.32
2020-03-02 19.87 18.79 19.85 19.29 6871100.0 19.29
2020-02-28 19.62 18.69 18.77 19.56 8088500.0 19.56
2020-02-27 20.02 19.11 19.15 19.33 6090600.0 19.33
2020-02-26 20.97 19.73 20.52 19.88 5432900.0 19.88
2020-02-25 21.9 20.43 21.82 20.64 8500400.0 20.64
2020-02-24 22.08 20.34 20.61 21.76 14663700.0 21.76
2020-02-21 23.73 21.88 21.99 22.45 48249100.0 22.45
2020-02-20 18.8 18.09 18.28 18.72 13450400.0 18.72
2020-02-19 18.55 18.19 18.37 18.32 4445500.0 18.32
2020-02-18 18.65 18.24 18.58 18.39 5152000.0 18.39