Block, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	86.700	87.000	85.845	85.970	85.970	81,435
2026-02-02	87.300	87.300	84.600	85.100	85.100	126,119
2026-01-30	88.500	88.510	87.580	87.640	87.640	107,883
2026-01-29	92.220	92.310	90.600	91.280	91.280	82,587
2026-01-28	92.500	92.820	91.560	92.330	92.330	149,598
2026-01-27	95.990	96.460	95.120	96.140	96.140	48,723
2026-01-23	95.130	95.540	94.610	95.090	95.090	219,279
2026-01-22	94.920	95.390	94.130	94.170	94.170	946,115
2026-01-21	94.010	94.300	92.800	93.130	93.130	127,741
2026-01-20	95.980	96.340	95.520	95.550	95.550	36,362
2026-01-19	98.000	98.000	96.270	96.270	96.270	48,909
2026-01-16	97.080	97.330	96.330	97.020	97.020	70,409
2026-01-15	98.880	98.880	97.260	97.640	97.640	170,117
2026-01-14	100.60	101.23	100.49	100.70	100.70	89,776
2026-01-13	104.68	104.85	103.63	104.29	104.29	191,389
2026-01-12	105.72	111.16	105.72	106.55	106.55	494,570
2026-01-09	105.58	105.58	104.62	104.77	104.77	49,359
2026-01-08	106.00	107.17	106.00	106.85	106.85	101,618
2026-01-07	102.86	103.89	102.86	103.06	103.06	62,397
2026-01-06	101.61	102.43	101.43	101.58	101.58	99,062
2026-01-05	97.050	97.980	97.050	97.590	97.590	49,299
2026-01-02	97.010	98.070	97.010	97.750	97.750	20,907
2025-12-31	98.000	98.010	97.280	97.830	97.830	57,450
2025-12-30	98.800	98.820	98.000	98.300	98.300	19,295
2025-12-29	98.950	99.040	97.830	98.680	98.680	51,433
2025-12-24	97.000	97.000	96.320	96.500	96.500	28,034
2025-12-23	97.010	98.315	97.010	97.840	97.840	65,142
2025-12-22	98.420	99.610	98.420	99.300	99.300	48,554
2025-12-19	97.100	97.950	97.100	97.580	97.580	625,053
2025-12-18	94.520	97.030	94.520	97.030	97.030	136,334
2025-12-17	97.040	98.180	96.640	97.470	97.470	115,912
2025-12-16	96.420	96.540	94.670	95.340	95.340	143,512
2025-12-15	96.600	97.500	96.100	97.200	97.200	83,477
2025-12-12	95.200	95.490	94.740	95.210	95.210	510,352
2025-12-11	94.970	95.100	93.130	93.230	93.230	111,875
2025-12-10	92.880	93.300	92.020	92.200	92.200	143,926
2025-12-09	91.730	92.070	91.250	91.250	91.250	111,944
2025-12-08	92.020	93.230	91.340	91.960	91.960	130,614
2025-12-05	93.690	94.250	93.410	93.740	93.740	215,080
2025-12-04	93.200	93.200	92.450	92.570	92.570	373,293
2025-12-03	92.350	92.700	91.720	92.700	92.700	473,425
2025-12-02	98.950	98.950	98.205	98.570	98.570	183,308
2025-12-01	102.00	102.05	100.50	100.50	100.50	116,121
2025-11-28	100.00	101.35	99.220	100.96	100.96	81,381
2025-11-27	99.950	100.60	99.770	100.23	100.23	139,121
2025-11-26	97.990	98.300	97.010	98.000	98.000	147,584
2025-11-25	95.300	95.690	94.700	94.780	94.780	157,789
2025-11-24	98.420	98.860	96.610	96.760	96.760	171,335
2025-11-21	94.260	96.310	93.310	96.130	96.130	185,385
2025-11-20	96.520	101.16	96.520	98.160	98.160	355,311
2025-11-19	89.450	89.450	87.850	88.510	88.510	113,247
2025-11-18	92.000	92.000	89.280	89.820	89.820	173,305
2025-11-17	93.000	93.470	92.190	93.450	93.450	156,455
2025-11-14	95.120	95.310	93.960	93.960	93.960	263,854
2025-11-13	100.11	100.54	99.350	100.54	100.54	73,331
2025-11-12	101.30	101.30	100.12	100.65	100.65	109,350
2025-11-11	102.40	102.50	101.41	102.08	102.08	50,185
2025-11-10	100.01	102.21	99.900	101.71	101.71	219,594
2025-11-07	98.250	98.250	94.350	95.120	95.120	325,768
2025-11-06	113.00	113.99	112.08	112.91	112.91	111,710

← NewerPage 4 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.