Block, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	89.890	90.600	89.740	90.110	90.110	319,674
2025-05-19	89.350	89.570	87.940	88.450	88.450	221,042
2025-05-16	89.390	89.650	87.410	87.640	87.640	148,676
2025-05-15	90.050	90.820	89.500	89.600	89.600	457,491
2025-05-14	89.680	90.890	89.240	90.250	90.250	526,219
2025-05-13	85.300	87.400	84.570	84.900	84.900	483,361
2025-05-12	79.100	81.450	79.100	80.200	80.200	334,948
2025-05-09	77.750	78.880	77.200	77.960	77.960	547,554
2025-05-08	73.860	75.700	73.640	74.910	74.910	754,018
2025-05-07	73.000	74.490	72.810	73.270	73.270	883,148
2025-05-06	71.850	72.740	71.000	71.410	71.410	905,935
2025-05-05	71.270	71.850	70.730	70.910	70.910	1,992,133
2025-05-02	62.000	70.920	61.420	67.500	67.500	2,735,992
2025-05-01	92.390	93.280	91.000	92.130	92.130	532,717
2025-04-30	93.300	93.480	92.010	92.300	92.300	289,595
2025-04-29	90.300	92.550	90.300	92.110	92.110	189,892
2025-04-28	90.110	91.050	90.000	90.080	90.080	413,964
2025-04-24	87.550	88.390	87.350	88.340	88.340	347,270
2025-04-23	87.940	88.890	86.780	88.560	88.560	404,319
2025-04-22	81.900	82.250	81.010	81.550	81.550	216,498
2025-04-17	84.260	86.250	84.190	86.250	86.250	213,211
2025-04-16	86.640	86.640	84.310	84.470	84.470	193,727
2025-04-15	85.840	86.390	85.280	85.280	85.280	132,639
2025-04-14	86.650	86.990	85.730	86.010	86.010	281,101
2025-04-11	85.000	87.010	83.150	86.990	86.990	226,812
2025-04-10	93.410	93.490	88.690	89.480	89.480	654,411
2025-04-09	80.520	80.980	78.140	79.000	79.000	411,151
2025-04-08	84.550	85.920	83.450	83.500	83.500	444,016
2025-04-07	78.900	79.740	76.540	76.870	76.870	653,291
2025-04-04	84.050	85.020	82.800	84.010	84.010	499,138
2025-04-03	85.100	88.520	84.530	88.040	88.040	352,527
2025-04-02	88.380	88.880	87.540	87.540	87.540	113,876
2025-04-01	87.210	87.300	85.910	86.320	86.320	94,718
2025-03-31	88.500	88.500	85.940	86.470	86.470	1,274,637
2025-03-28	90.900	91.180	90.130	90.520	90.520	309,397
2025-03-27	93.880	94.540	92.700	94.210	94.210	363,973
2025-03-26	97.960	98.290	97.350	97.550	97.550	195,821
2025-03-25	99.650	99.900	99.030	99.280	99.280	115,399
2025-03-24	98.280	98.720	97.070	98.490	98.490	187,637
2025-03-21	97.130	97.760	96.260	97.100	97.100	586,856
2025-03-20	96.420	98.390	96.420	98.080	98.080	312,520
2025-03-19	94.180	94.980	93.870	93.870	93.870	243,336
2025-03-18	92.900	93.170	91.870	92.100	92.100	444,613
2025-03-17	90.420	90.800	89.590	89.820	89.820	224,395
2025-03-14	86.970	88.150	86.300	88.140	88.140	263,820
2025-03-13	89.150	89.370	87.200	87.510	87.510	463,228
2025-03-12	88.400	88.660	87.100	88.470	88.470	454,749
2025-03-11	87.700	88.220	85.820	88.220	88.220	936,977
2025-03-10	94.300	94.820	93.270	94.160	94.160	234,287
2025-03-07	94.920	94.950	94.140	94.200	94.200	239,842
2025-03-06	96.500	96.760	95.550	95.990	95.990	257,171
2025-03-05	95.600	96.890	95.450	96.720	96.720	289,706
2025-03-04	100.90	101.00	99.770	100.85	100.85	799,880
2025-03-03	107.00	108.14	105.69	106.13	106.13	230,691
2025-02-28	103.35	103.73	102.38	103.09	103.09	368,379
2025-02-27	104.11	104.11	102.40	102.85	102.85	307,295
2025-02-26	99.980	102.27	99.750	101.08	101.08	820,486
2025-02-25	104.50	104.51	103.54	104.35	104.35	391,843
2025-02-24	111.02	112.11	107.64	108.09	108.09	864,213
2025-02-21	121.60	124.45	119.59	124.08	124.08	929,287

← NewerPage 7 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.