Block, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 121.60 | 124.45 | 119.59 | 124.08 | 124.08 | 929,287 |
| 2025-02-20 | 132.94 | 132.95 | 131.30 | 131.83 | 131.83 | 176,025 |
| 2025-02-19 | 133.46 | 133.71 | 132.70 | 132.78 | 132.78 | 273,153 |
| 2025-02-18 | 133.58 | 134.79 | 132.50 | 132.50 | 132.50 | 145,380 |
| 2025-02-17 | 131.91 | 133.76 | 131.91 | 133.58 | 133.58 | 120,680 |
| 2025-02-14 | 133.89 | 134.28 | 132.60 | 133.48 | 133.48 | 132,001 |
| 2025-02-13 | 133.43 | 133.70 | 132.69 | 132.84 | 132.84 | 331,749 |
| 2025-02-12 | 132.47 | 133.84 | 131.50 | 133.84 | 133.84 | 702,293 |
| 2025-02-11 | 135.44 | 136.48 | 135.10 | 136.48 | 136.48 | 387,684 |
| 2025-02-10 | 137.10 | 137.70 | 136.41 | 137.40 | 137.40 | 90,846 |
| 2025-02-07 | 137.40 | 138.30 | 137.15 | 137.92 | 137.92 | 407,062 |
| 2025-02-06 | 138.47 | 138.89 | 137.24 | 138.64 | 138.64 | 534,969 |
| 2025-02-05 | 138.50 | 139.72 | 137.40 | 139.42 | 139.42 | 402,077 |
| 2025-02-04 | 146.50 | 147.00 | 145.20 | 145.20 | 145.20 | 128,748 |
| 2025-02-03 | 144.00 | 145.10 | 143.01 | 143.72 | 143.72 | 313,876 |
| 2025-01-31 | 150.00 | 151.33 | 149.95 | 150.69 | 150.69 | 174,348 |
| 2025-01-30 | 143.29 | 145.87 | 143.29 | 145.39 | 145.39 | 119,759 |
| 2025-01-29 | 141.00 | 142.00 | 140.86 | 141.41 | 141.41 | 122,401 |
| 2025-01-28 | 136.30 | 136.68 | 135.60 | 136.36 | 136.36 | 495,674 |
| 2025-01-24 | 139.70 | 139.83 | 138.92 | 139.54 | 139.54 | 119,302 |
| 2025-01-23 | 140.55 | 140.59 | 139.34 | 139.80 | 139.80 | 199,933 |
| 2025-01-22 | 143.50 | 145.00 | 142.52 | 144.84 | 144.84 | 152,339 |
| 2025-01-21 | 140.59 | 141.49 | 140.37 | 140.94 | 140.94 | 208,953 |
| 2025-01-20 | 140.00 | 140.99 | 139.42 | 140.90 | 140.90 | 216,245 |
| 2025-01-17 | 138.50 | 139.58 | 138.50 | 139.25 | 139.25 | 171,388 |
| 2025-01-16 | 137.58 | 138.78 | 137.05 | 138.38 | 138.38 | 303,273 |
| 2025-01-15 | 132.99 | 134.30 | 132.78 | 133.79 | 133.79 | 327,989 |
| 2025-01-14 | 134.10 | 134.57 | 133.51 | 133.89 | 133.89 | 285,377 |
| 2025-01-13 | 134.94 | 135.68 | 133.01 | 134.31 | 134.31 | 435,103 |
| 2025-01-10 | 140.00 | 140.42 | 138.80 | 140.33 | 140.33 | 91,622 |
| 2025-01-09 | 139.70 | 141.27 | 138.79 | 140.70 | 140.70 | 157,805 |
| 2025-01-08 | 141.01 | 143.03 | 140.65 | 142.80 | 142.80 | 216,442 |
| 2025-01-07 | 147.13 | 147.86 | 146.65 | 147.66 | 147.66 | 180,822 |
| 2025-01-06 | 148.30 | 149.00 | 147.21 | 147.64 | 147.64 | 81,376 |
| 2025-01-03 | 139.19 | 140.50 | 139.00 | 140.00 | 140.00 | 46,095 |
| 2025-01-02 | 138.50 | 139.19 | 137.33 | 139.19 | 139.19 | 76,627 |
| 2024-12-31 | 140.75 | 141.34 | 140.31 | 140.98 | 140.98 | 46,673 |
| 2024-12-30 | 144.25 | 144.25 | 142.43 | 143.56 | 143.56 | 88,616 |
| 2024-12-27 | 147.30 | 147.98 | 146.62 | 146.63 | 146.63 | 64,542 |
| 2024-12-24 | 143.69 | 144.60 | 142.39 | 144.60 | 144.60 | 46,131 |
| 2024-12-23 | 143.00 | 145.04 | 142.90 | 145.04 | 145.04 | 89,984 |
| 2024-12-20 | 142.00 | 143.50 | 139.75 | 140.22 | 140.22 | 555,295 |
| 2024-12-19 | 142.08 | 142.62 | 140.78 | 141.83 | 141.83 | 497,621 |
| 2024-12-18 | 150.29 | 151.42 | 149.09 | 150.31 | 150.31 | 249,426 |
| 2024-12-17 | 147.00 | 148.81 | 146.29 | 148.80 | 148.80 | 148,397 |
| 2024-12-16 | 147.00 | 147.00 | 145.00 | 146.41 | 146.41 | 154,116 |
| 2024-12-13 | 148.06 | 148.41 | 146.74 | 147.81 | 147.81 | 143,099 |
| 2024-12-12 | 153.10 | 154.72 | 153.10 | 154.21 | 154.21 | 362,757 |
| 2024-12-11 | 147.50 | 148.00 | 147.12 | 147.68 | 147.68 | 201,783 |
| 2024-12-10 | 148.58 | 149.00 | 147.03 | 149.00 | 149.00 | 325,112 |
| 2024-12-09 | 152.90 | 153.63 | 151.03 | 151.69 | 151.69 | 287,618 |
| 2024-12-06 | 148.00 | 149.76 | 147.90 | 149.00 | 149.00 | 160,388 |
| 2024-12-05 | 153.15 | 154.92 | 152.10 | 152.53 | 152.53 | 383,871 |
| 2024-12-04 | 143.14 | 144.53 | 142.69 | 144.48 | 144.48 | 319,274 |
| 2024-12-03 | 143.35 | 144.36 | 142.69 | 143.94 | 143.94 | 270,113 |
| 2024-12-02 | 137.00 | 137.00 | 135.49 | 136.02 | 136.02 | 237,791 |
| 2024-11-29 | 138.30 | 138.88 | 137.38 | 138.31 | 138.31 | 77,462 |
| 2024-11-28 | 136.92 | 139.03 | 136.72 | 137.92 | 137.92 | 134,042 |
| 2024-11-27 | 138.49 | 138.49 | 136.62 | 136.68 | 136.68 | 281,258 |
| 2024-11-26 | 140.01 | 140.50 | 138.18 | 138.69 | 138.69 | 260,580 |
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.