Block, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	97.920	98.600	97.155	97.380	97.380	105,937
2026-04-29	97.700	98.010	96.600	97.950	97.950	48,509
2026-04-28	99.580	99.680	98.720	99.450	99.450	508,027
2026-04-27	99.200	100.60	99.200	99.630	99.630	30,697
2026-04-24	98.080	98.920	98.020	98.730	98.730	67,646
2026-04-23	100.20	101.05	99.990	100.69	100.69	67,889
2026-04-22	100.88	101.50	100.13	100.91	100.91	196,006
2026-04-21	102.33	102.79	101.74	102.41	102.41	237,580
2026-04-20	98.600	99.200	97.550	98.860	98.860	130,000
2026-04-17	95.790	96.870	95.710	96.670	96.670	98,396
2026-04-16	95.000	95.900	94.650	95.160	95.160	154,065
2026-04-15	93.800	94.145	92.860	93.000	93.000	92,003
2026-04-14	90.900	91.530	90.450	91.530	91.530	125,062
2026-04-13	87.950	87.950	86.390	86.730	86.730	79,622
2026-04-10	87.440	89.090	87.430	89.070	89.070	68,077
2026-04-09	88.610	88.980	87.930	88.640	88.640	90,402
2026-04-08	88.560	91.120	88.560	91.120	91.120	246,484
2026-04-07	87.600	88.500	86.710	87.320	87.320	203,815
2026-04-02	86.790	87.205	84.450	84.520	84.520	241,686
2026-04-01	86.800	88.200	86.800	88.110	88.110	118,198
2026-03-31	83.300	86.000	82.900	84.510	84.510	158,630
2026-03-30	81.950	81.950	80.320	81.500	81.500	73,826
2026-03-27	86.200	86.670	86.070	86.430	86.430	50,408
2026-03-26	86.030	86.690	85.300	86.200	86.200	85,714
2026-03-25	87.460	88.110	86.230	88.110	88.110	124,611
2026-03-24	87.200	88.010	86.530	86.630	86.630	103,672
2026-03-23	83.550	85.220	83.550	84.850	84.850	474,435
2026-03-20	83.000	83.930	82.390	82.860	82.860	559,214
2026-03-19	81.280	82.110	81.200	81.840	81.840	237,782
2026-03-18	84.500	84.800	83.820	84.790	84.790	143,376
2026-03-17	84.800	84.820	83.660	84.000	84.000	51,304
2026-03-16	85.230	86.360	85.230	86.150	86.150	85,079
2026-03-13	84.700	85.820	84.210	85.760	85.760	151,829
2026-03-12	90.000	90.190	88.890	89.040	89.040	228,263
2026-03-11	92.830	93.290	92.460	92.880	92.880	557,224
2026-03-10	92.940	93.460	92.100	93.140	93.140	319,621
2026-03-09	91.020	92.600	90.480	91.510	91.510	154,194
2026-03-06	95.800	96.260	95.530	95.810	95.810	329,782
2026-03-05	91.420	92.750	91.420	91.810	91.810	249,013
2026-03-04	89.220	89.530	88.210	88.610	88.610	232,668
2026-03-03	90.390	91.310	89.640	89.640	89.640	199,766
2026-03-02	88.010	90.240	86.020	89.160	89.160	549,793
2026-02-27	94.320	96.600	92.715	94.150	94.150	1,066,573
2026-02-26	73.830	74.240	72.800	73.650	73.650	236,353
2026-02-25	71.310	72.730	71.310	72.390	72.390	225,631
2026-02-24	72.180	72.370	70.720	70.880	70.880	245,744
2026-02-23	74.120	74.980	73.010	73.320	73.320	222,405
2026-02-20	74.700	74.980	73.700	74.000	74.000	293,839
2026-02-19	75.730	76.610	75.530	75.990	75.990	181,979
2026-02-18	71.300	72.280	71.300	72.130	72.130	188,560
2026-02-17	70.660	70.800	70.000	70.470	70.470	124,450
2026-02-16	70.790	71.050	70.370	70.680	70.680	88,643
2026-02-13	70.000	70.250	69.400	69.550	69.550	226,729
2026-02-12	75.800	76.120	75.060	75.540	75.540	216,985
2026-02-11	81.650	81.650	79.900	81.120	81.120	70,008
2026-02-10	80.800	80.800	79.770	80.650	80.650	104,307
2026-02-09	80.440	82.990	80.440	81.510	81.510	127,941
2026-02-06	77.200	77.200	75.780	76.600	76.600	165,327
2026-02-05	81.800	82.250	81.300	81.500	81.500	176,531
2026-02-04	80.900	80.980	79.720	79.770	79.770	238,527

← NewerPage 3 of 5 · 253 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.