Block Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 59.420 | 60.480 | 58.510 | 59.550 | 59.550 | 250 |
| 2024-08-30 | 60.680 | 60.730 | 58.890 | 58.890 | 58.890 | 426 |
| 2024-08-29 | 59.990 | 61.510 | 59.990 | 61.510 | 61.510 | 571 |
| 2024-08-28 | 59.620 | 59.820 | 57.710 | 57.710 | 57.710 | 1,172 |
| 2024-08-27 | 58.400 | 59.330 | 58.300 | 59.240 | 59.240 | 233 |
| 2024-08-26 | 58.200 | 59.350 | 58.200 | 58.840 | 58.840 | 3,280 |
| 2024-08-23 | 58.150 | 58.300 | 57.760 | 58.260 | 58.260 | 564 |
| 2024-08-22 | 58.550 | 59.080 | 58.110 | 58.110 | 58.110 | 703 |
| 2024-08-21 | 58.590 | 58.810 | 57.980 | 57.980 | 57.980 | 615 |
| 2024-08-20 | 60.210 | 60.850 | 58.970 | 58.970 | 58.970 | 198 |
| 2024-08-19 | 59.970 | 60.260 | 59.550 | 60.160 | 60.160 | 976 |
| 2024-08-16 | 59.080 | 59.100 | 58.000 | 59.100 | 59.100 | 1,347 |
| 2024-08-15 | 57.170 | 58.310 | 56.400 | 58.310 | 58.310 | 1,555 |
| 2024-08-14 | 57.340 | 57.980 | 56.340 | 56.770 | 56.770 | 422 |
| 2024-08-13 | 56.350 | 57.850 | 55.820 | 57.850 | 57.850 | 1,364 |
| 2024-08-12 | 56.970 | 57.070 | 55.540 | 56.320 | 56.320 | 1,159 |
| 2024-08-09 | 56.070 | 56.900 | 55.860 | 56.840 | 56.840 | 1,299 |
| 2024-08-08 | 54.490 | 55.810 | 53.090 | 55.690 | 55.690 | 681 |
| 2024-08-07 | 52.490 | 54.500 | 52.440 | 54.340 | 54.340 | 1,004 |
| 2024-08-06 | 53.280 | 53.400 | 52.640 | 53.000 | 53.000 | 620 |
| 2024-08-05 | 51.020 | 52.920 | 48.785 | 52.920 | 52.920 | 9,141 |
| 2024-08-02 | 58.110 | 59.970 | 53.120 | 54.220 | 54.220 | 5,395 |
| 2024-08-01 | 58.320 | 58.690 | 57.060 | 57.060 | 57.060 | 1,743 |
| 2024-07-31 | 56.500 | 57.400 | 56.000 | 57.400 | 57.400 | 1,985 |
| 2024-07-30 | 56.070 | 58.000 | 55.640 | 56.200 | 56.200 | 2,106 |
| 2024-07-29 | 56.230 | 57.120 | 55.590 | 55.940 | 55.940 | 5,355 |
| 2024-07-26 | 57.220 | 57.300 | 55.200 | 55.200 | 55.200 | 703 |
| 2024-07-25 | 57.080 | 57.440 | 56.720 | 57.440 | 57.440 | 166 |
| 2024-07-24 | 61.470 | 61.470 | 58.990 | 58.990 | 58.990 | 781 |
| 2024-07-23 | 62.560 | 62.850 | 62.100 | 62.850 | 62.850 | 1,576 |
| 2024-07-22 | 63.350 | 63.610 | 61.820 | 61.890 | 61.890 | 1,237 |
| 2024-07-19 | 62.140 | 62.800 | 62.140 | 62.190 | 62.190 | 592 |
| 2024-07-18 | 66.430 | 67.390 | 63.180 | 63.180 | 63.180 | 3,149 |
| 2024-07-17 | 65.990 | 66.320 | 64.400 | 65.320 | 65.320 | 1,815 |
| 2024-07-16 | 66.540 | 66.810 | 64.480 | 66.030 | 66.030 | 5,028 |
| 2024-07-15 | 63.910 | 65.660 | 63.560 | 65.660 | 65.660 | 2,433 |
| 2024-07-12 | 61.450 | 63.270 | 61.370 | 63.270 | 63.270 | 1,214 |
| 2024-07-11 | 59.470 | 61.560 | 59.290 | 60.910 | 60.910 | 1,353 |
| 2024-07-10 | 59.730 | 59.950 | 58.290 | 58.570 | 58.570 | 280 |
| 2024-07-09 | 59.670 | 60.000 | 59.190 | 59.190 | 59.190 | 654 |
| 2024-07-08 | 60.910 | 60.910 | 59.320 | 59.320 | 59.320 | 1,211 |
| 2024-07-05 | 59.370 | 59.960 | 58.690 | 59.680 | 59.680 | 1,916 |
| 2024-07-04 | 59.520 | 59.520 | 59.170 | 59.170 | 59.170 | 48 |
| 2024-07-03 | 60.010 | 60.110 | 59.660 | 59.660 | 59.660 | 455 |
| 2024-07-02 | 58.230 | 60.500 | 58.230 | 59.750 | 59.750 | 285 |
| 2024-07-01 | 59.840 | 60.080 | 58.780 | 58.780 | 58.780 | 432 |
| 2024-06-28 | 59.480 | 59.880 | 59.340 | 59.550 | 59.550 | 703 |
| 2024-06-27 | 58.920 | 59.410 | 58.730 | 59.190 | 59.190 | 173 |
| 2024-06-26 | 59.740 | 59.750 | 59.060 | 59.400 | 59.400 | 447 |
| 2024-06-25 | 60.280 | 60.290 | 60.050 | 60.080 | 60.080 | 604 |
| 2024-06-24 | 58.660 | 60.720 | 58.270 | 60.720 | 60.720 | 2,236 |
| 2024-06-21 | 58.680 | 59.010 | 58.110 | 58.110 | 58.110 | 616 |
| 2024-06-20 | 57.830 | 58.160 | 57.430 | 58.100 | 58.100 | 1,600 |
| 2024-06-19 | 58.110 | 58.110 | 56.520 | 56.520 | 56.520 | 817 |
| 2024-06-18 | 58.330 | 58.520 | 57.900 | 57.900 | 57.900 | 1,663 |
| 2024-06-17 | 58.240 | 58.600 | 56.890 | 57.200 | 57.200 | 1,370 |
| 2024-06-14 | 57.850 | 58.400 | 57.570 | 58.080 | 58.080 | 1,783 |
| 2024-06-13 | 60.320 | 60.620 | 58.560 | 58.630 | 58.630 | 2,539 |
| 2024-06-12 | 59.250 | 61.550 | 58.560 | 60.370 | 60.370 | 1,076 |
| 2024-06-11 | 59.600 | 59.810 | 58.800 | 58.870 | 58.870 | 747 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.