Block, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	114.00	114.62	113.61	113.93	113.93	126,552
2025-08-12	112.30	112.82	111.50	112.79	112.79	405,415
2025-08-11	113.19	116.07	112.10	115.62	115.62	445,902
2025-08-08	124.50	127.88	123.67	127.09	127.09	636,825
2025-08-07	116.14	117.35	116.03	116.45	116.45	172,260
2025-08-06	116.57	116.94	116.02	116.14	116.14	139,649
2025-08-05	118.19	118.92	117.32	118.20	118.20	141,790
2025-08-04	114.80	115.05	113.18	114.77	114.77	187,627
2025-08-01	119.50	120.01	118.65	119.60	119.60	198,142
2025-07-31	120.95	121.70	120.62	120.94	120.94	215,278
2025-07-30	119.88	120.74	119.51	119.88	119.88	135,923
2025-07-29	124.18	124.38	122.36	124.18	124.18	127,861
2025-07-28	122.32	124.74	122.32	124.30	124.30	123,169
2025-07-25	120.77	121.29	120.42	120.96	120.96	177,232
2025-07-24	121.02	121.47	119.73	120.09	120.09	184,178
2025-07-23	121.80	122.45	121.18	121.70	121.70	245,049
2025-07-22	119.50	120.05	119.02	119.44	119.44	239,532
2025-07-21	120.70	122.59	120.50	122.00	122.00	526,903
2025-07-18	109.00	109.96	108.73	109.73	109.73	186,353
2025-07-17	105.04	106.57	104.91	106.40	106.40	190,578
2025-07-16	101.28	101.81	100.42	101.21	101.21	92,817
2025-07-15	103.06	104.70	103.06	103.60	103.60	237,798
2025-07-14	99.490	99.500	97.650	98.670	98.670	255,182
2025-07-11	104.00	105.29	103.65	103.65	103.65	209,671
2025-07-10	105.20	105.99	104.66	104.66	104.66	168,144
2025-07-09	104.19	104.60	103.23	103.27	103.27	161,412
2025-07-08	106.08	107.50	105.97	106.33	106.33	161,696
2025-07-07	105.10	105.79	104.69	105.43	105.43	66,873
2025-07-04	105.23	105.35	104.15	104.48	104.48	153,429
2025-07-03	104.51	106.34	104.50	105.68	105.68	198,515
2025-07-02	103.45	104.35	103.10	103.89	103.89	321,911
2025-07-01	103.21	103.81	102.33	102.33	102.33	201,791
2025-06-30	100.70	103.20	100.70	102.65	102.65	338,318
2025-06-27	99.020	99.690	98.500	98.680	98.680	330,584
2025-06-26	99.090	99.420	98.380	98.780	98.780	270,002
2025-06-25	100.05	100.86	100.00	100.00	100.00	233,754
2025-06-24	99.180	99.700	98.500	98.980	98.980	140,179
2025-06-23	97.000	98.700	96.760	98.700	98.700	294,805
2025-06-20	98.080	98.080	96.810	96.810	96.810	463,212
2025-06-19	97.100	98.100	97.040	97.730	97.730	613,900
2025-06-18	98.030	98.030	96.530	96.650	96.650	240,630
2025-06-17	98.850	99.830	98.750	99.300	99.300	210,741
2025-06-16	95.100	96.220	94.960	95.850	95.850	139,833
2025-06-13	97.500	97.990	94.500	95.020	95.020	288,944
2025-06-12	99.300	99.300	97.310	97.310	97.310	266,288
2025-06-11	99.070	99.940	98.700	98.980	98.980	141,691
2025-06-10	100.60	101.51	100.35	100.51	100.51	277,174
2025-06-06	98.200	98.460	97.360	98.230	98.230	118,703
2025-06-05	98.100	98.370	97.690	98.220	98.220	142,733
2025-06-04	97.810	98.410	97.090	98.110	98.110	442,979
2025-06-03	94.660	95.270	94.300	94.490	94.490	224,477
2025-06-02	95.650	95.650	93.460	93.860	93.860	190,963
2025-05-30	96.500	96.930	95.720	96.510	96.510	306,936
2025-05-29	97.700	99.590	97.610	99.090	99.090	307,619
2025-05-28	97.000	98.480	96.000	96.190	96.190	821,058
2025-05-27	91.420	92.010	90.690	91.730	91.730	209,823
2025-05-26	90.480	91.715	90.290	91.100	91.100	267,583
2025-05-23	90.000	91.390	89.980	90.500	90.500	296,795
2025-05-22	85.800	86.300	84.830	85.800	85.800	433,140
2025-05-21	89.490	89.490	88.240	88.240	88.240	331,751

← NewerPage 6 of 20 · 1,200 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.