Block, Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	115.20	116.01	114.58	115.37	115.37	199,668
2026-10-15	108.94	108.94	107.67	108.39	108.39	121,222
2026-10-14	109.19	109.86	109.19	109.34	109.34	70,392
2026-10-13	111.21	111.21	109.47	109.50	109.50	49,737
2026-10-12	110.12	111.77	109.95	111.52	111.52	88,940
2026-10-09	107.50	108.04	107.40	107.91	107.91	199,311
2026-10-08	108.48	109.29	108.48	108.54	108.54	59,973
2026-10-07	109.89	109.89	108.72	109.16	109.16	75,474
2026-10-06	109.00	109.99	108.83	108.83	108.83	83,339
2026-10-05	107.50	107.50	106.26	106.26	106.26	76,389
2026-10-02	106.41	107.31	106.30	106.62	106.62	51,152
2026-10-01	105.54	106.21	105.42	105.88	105.88	78,510
2026-09-30	107.16	107.24	106.09	106.09	106.09	80,548
2026-09-29	105.10	105.10	104.03	105.07	105.07	91,347
2026-09-28	108.00	108.22	107.53	107.80	107.80	78,586
2026-09-25	108.94	109.52	108.17	108.33	108.33	125,991
2026-09-24	106.00	106.81	105.67	106.12	106.12	89,747
2026-09-23	109.00	109.53	108.69	109.41	109.41	46,295
2026-09-22	108.75	109.84	108.75	109.26	109.26	59,699
2026-09-21	106.84	107.70	106.83	107.59	107.59	81,781
2026-09-18	107.00	107.44	106.58	107.31	107.31	355,344
2026-09-17	109.50	109.53	107.91	107.91	107.91	246,751
2026-09-16	108.53	110.12	108.50	109.43	109.43	83,210
2026-09-15	112.86	112.86	110.33	110.57	110.57	99,650
2026-09-14	109.16	110.44	109.04	109.70	109.70	248,051
2026-09-11	108.78	109.70	108.12	109.44	109.44	301,180
2026-09-10	109.21	109.98	108.97	109.28	109.28	328,946
2026-09-09	111.53	111.53	109.76	109.76	109.76	116,533
2026-09-08	112.49	113.61	112.49	113.01	113.01	86,665
2026-09-07	113.89	114.12	112.69	112.69	112.69	191,833
2026-09-04	114.79	115.22	114.38	114.79	114.79	127,555
2026-09-03	114.35	115.40	113.11	113.16	113.16	178,217
2026-09-02	109.75	109.75	107.87	108.30	108.30	94,977
2026-09-01	113.45	115.01	113.01	114.57	114.57	49,392
2026-08-31	116.96	116.96	115.17	116.17	116.17	206,900
2026-08-28	116.87	119.09	116.50	117.74	117.74	123,924
2026-08-27	116.03	116.18	114.78	114.87	114.87	97,703
2026-08-26	115.00	115.09	113.00	114.19	114.19	72,817
2026-08-25	114.00	114.66	113.42	114.65	114.65	35,896
2026-08-24	113.86	114.53	113.62	113.73	113.73	62,475
2026-08-21	112.70	112.80	111.81	112.27	112.27	85,883
2026-08-20	114.36	115.06	113.25	115.02	115.02	130,800
2026-08-19	112.09	112.84	111.73	112.59	112.59	44,856
2026-08-18	112.80	113.04	112.45	112.75	112.75	199,597
2026-08-17	118.00	118.00	116.00	116.58	116.58	476,372
2026-08-14	117.41	118.21	116.84	117.75	117.75	120,227
2026-08-13	111.00	111.60	110.95	111.01	111.01	100,733
2026-08-12	111.50	112.21	111.32	112.14	112.14	98,055
2026-08-11	111.65	112.60	111.13	112.60	112.60	193,650
2026-08-10	112.08	113.25	111.56	113.25	113.25	217,476
2026-08-07	112.40	113.95	111.56	113.73	113.73	205,753
2026-08-06	118.05	118.55	116.57	118.42	118.42	323,533
2026-08-05	119.12	120.83	118.55	120.83	120.83	402,613
2026-08-04	116.61	118.00	116.31	117.24	117.24	113,560
2026-08-03	116.72	116.72	115.56	116.50	116.50	72,459
2026-07-31	118.33	118.80	117.63	117.69	117.69	84,246
2026-07-30	117.65	118.10	117.00	117.09	117.09	92,177
2026-07-29	118.44	119.34	117.80	118.01	118.01	97,748
2026-07-28	115.51	116.16	115.11	115.50	115.50	100,306
2026-07-27	110.34	111.85	110.34	111.55	111.55	51,989

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.