Block, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 111.99 | 112.49 | 110.02 | 111.34 | 111.34 | 122,598 |
| 2025-11-04 | 114.50 | 114.50 | 112.70 | 112.80 | 112.80 | 63,223 |
| 2025-11-03 | 115.80 | 117.03 | 115.61 | 116.09 | 116.09 | 73,289 |
| 2025-10-31 | 114.85 | 114.85 | 113.29 | 113.30 | 113.30 | 668,363 |
| 2025-10-30 | 116.10 | 116.26 | 115.01 | 115.27 | 115.27 | 409,032 |
| 2025-10-29 | 121.80 | 122.00 | 121.07 | 121.29 | 121.29 | 60,911 |
| 2025-10-28 | 122.66 | 123.10 | 121.44 | 121.68 | 121.68 | 57,594 |
| 2025-10-27 | 121.89 | 123.12 | 121.74 | 122.68 | 122.68 | 88,757 |
| 2025-10-24 | 120.10 | 120.68 | 120.00 | 120.47 | 120.47 | 94,763 |
| 2025-10-23 | 117.25 | 117.55 | 116.72 | 117.07 | 117.07 | 72,313 |
| 2025-10-22 | 118.85 | 120.00 | 118.37 | 119.75 | 119.75 | 91,288 |
| 2025-10-21 | 116.81 | 117.93 | 116.81 | 117.19 | 117.19 | 141,991 |
| 2025-10-20 | 115.50 | 116.60 | 114.82 | 116.25 | 116.25 | 122,857 |
| 2025-10-17 | 115.34 | 115.44 | 112.74 | 112.74 | 112.74 | 142,962 |
| 2025-10-16 | 118.00 | 118.00 | 116.54 | 117.02 | 117.02 | 112,647 |
| 2025-10-15 | 117.48 | 118.33 | 117.20 | 118.33 | 118.33 | 119,757 |
| 2025-10-14 | 116.05 | 116.21 | 114.15 | 114.84 | 114.84 | 152,444 |
| 2025-10-13 | 116.95 | 117.61 | 115.95 | 116.54 | 116.54 | 215,577 |
| 2025-10-10 | 123.25 | 123.65 | 122.50 | 122.95 | 122.95 | 96,330 |
| 2025-10-09 | 123.00 | 123.94 | 122.83 | 122.91 | 122.91 | 103,297 |
| 2025-10-08 | 119.58 | 120.25 | 118.92 | 120.16 | 120.16 | 119,174 |
| 2025-10-07 | 118.40 | 118.58 | 117.08 | 117.54 | 117.54 | 89,997 |
| 2025-10-06 | 117.53 | 118.00 | 117.02 | 117.65 | 117.65 | 49,271 |
| 2025-10-03 | 116.10 | 117.50 | 116.10 | 117.50 | 117.50 | 325,938 |
| 2025-10-02 | 110.30 | 112.16 | 110.30 | 111.48 | 111.48 | 117,615 |
| 2025-10-01 | 109.74 | 109.78 | 107.96 | 108.56 | 108.56 | 237,554 |
| 2025-09-30 | 113.50 | 115.32 | 113.49 | 115.24 | 115.24 | 129,760 |
| 2025-09-29 | 114.14 | 114.14 | 112.71 | 113.40 | 113.40 | 116,370 |
| 2025-09-26 | 113.35 | 113.35 | 111.50 | 113.05 | 113.05 | 170,746 |
| 2025-09-25 | 114.90 | 116.66 | 114.90 | 116.37 | 116.37 | 467,554 |
| 2025-09-24 | 115.97 | 115.97 | 114.14 | 114.90 | 114.90 | 115,185 |
| 2025-09-23 | 116.83 | 117.52 | 116.04 | 116.13 | 116.13 | 263,643 |
| 2025-09-22 | 116.90 | 117.24 | 116.18 | 116.18 | 116.18 | 59,583 |
| 2025-09-19 | 116.84 | 117.90 | 115.80 | 115.80 | 115.80 | 1,107,534 |
| 2025-09-18 | 113.58 | 115.79 | 113.58 | 115.27 | 115.27 | 178,075 |
| 2025-09-17 | 112.45 | 113.09 | 111.86 | 112.65 | 112.65 | 114,180 |
| 2025-09-16 | 111.01 | 112.05 | 110.29 | 111.92 | 111.92 | 239,923 |
| 2025-09-15 | 109.74 | 109.97 | 108.56 | 109.64 | 109.64 | 69,856 |
| 2025-09-12 | 111.08 | 111.45 | 110.72 | 111.28 | 111.28 | 73,702 |
| 2025-09-11 | 111.48 | 112.00 | 110.01 | 111.69 | 111.69 | 158,384 |
| 2025-09-10 | 114.03 | 114.65 | 114.03 | 114.06 | 114.06 | 108,474 |
| 2025-09-09 | 114.00 | 114.91 | 114.00 | 114.22 | 114.22 | 174,720 |
| 2025-09-08 | 114.50 | 115.28 | 113.00 | 113.72 | 113.72 | 439,379 |
| 2025-09-05 | 116.30 | 116.61 | 115.51 | 115.51 | 115.51 | 96,141 |
| 2025-09-04 | 116.00 | 117.25 | 115.61 | 117.25 | 117.25 | 164,999 |
| 2025-09-03 | 116.20 | 116.85 | 114.82 | 115.10 | 115.10 | 310,769 |
| 2025-09-02 | 120.00 | 121.59 | 119.04 | 121.01 | 121.01 | 133,456 |
| 2025-09-01 | 121.75 | 122.66 | 120.29 | 120.60 | 120.60 | 159,201 |
| 2025-08-29 | 123.26 | 124.00 | 122.68 | 123.00 | 123.00 | 444,502 |
| 2025-08-28 | 121.96 | 122.39 | 120.48 | 122.29 | 122.29 | 104,224 |
| 2025-08-27 | 121.00 | 122.47 | 120.81 | 122.08 | 122.08 | 56,167 |
| 2025-08-26 | 122.00 | 122.40 | 120.95 | 121.23 | 121.23 | 357,396 |
| 2025-08-25 | 120.75 | 123.09 | 120.75 | 122.29 | 122.29 | 405,085 |
| 2025-08-22 | 115.50 | 115.59 | 114.67 | 115.00 | 115.00 | 154,398 |
| 2025-08-21 | 114.94 | 115.63 | 114.68 | 115.63 | 115.63 | 132,978 |
| 2025-08-20 | 115.67 | 116.21 | 114.28 | 114.81 | 114.81 | 92,384 |
| 2025-08-19 | 118.10 | 118.99 | 117.84 | 117.85 | 117.85 | 104,566 |
| 2025-08-18 | 117.00 | 117.08 | 115.81 | 116.00 | 116.00 | 142,972 |
| 2025-08-15 | 117.28 | 117.28 | 116.36 | 117.17 | 117.17 | 135,192 |
| 2025-08-14 | 116.90 | 117.80 | 116.51 | 116.69 | 116.69 | 119,705 |
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.