Block Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 61.180 | 61.490 | 60.370 | 60.740 | 60.740 | 2,204 |
| 2024-06-06 | 59.900 | 61.070 | 59.500 | 60.630 | 60.630 | 373 |
| 2024-06-05 | 59.430 | 59.990 | 59.000 | 59.990 | 59.990 | 642 |
| 2024-06-04 | 59.150 | 59.500 | 57.920 | 59.220 | 59.220 | 1,669 |
| 2024-06-03 | 59.200 | 59.590 | 58.870 | 59.120 | 59.120 | 1,966 |
| 2024-05-31 | 60.010 | 60.170 | 58.270 | 58.270 | 58.270 | 863 |
| 2024-05-30 | 60.880 | 60.880 | 59.510 | 60.560 | 60.560 | 3,285 |
| 2024-05-29 | 60.460 | 60.520 | 59.910 | 60.360 | 60.360 | 611 |
| 2024-05-28 | 61.440 | 61.450 | 60.000 | 60.370 | 60.370 | 1,079 |
| 2024-05-27 | 61.000 | 61.770 | 61.000 | 61.270 | 61.270 | 226 |
| 2024-05-24 | 61.440 | 62.030 | 61.340 | 61.700 | 61.700 | 256 |
| 2024-05-23 | 63.030 | 63.240 | 61.720 | 62.150 | 62.150 | 3,775 |
| 2024-05-22 | 65.680 | 65.800 | 62.700 | 63.090 | 63.090 | 822 |
| 2024-05-21 | 67.990 | 67.990 | 65.110 | 65.470 | 65.470 | 118 |
| 2024-05-20 | 66.550 | 67.270 | 66.200 | 67.270 | 67.270 | 624 |
| 2024-05-17 | 65.870 | 66.840 | 65.610 | 66.840 | 66.840 | 480 |
| 2024-05-16 | 65.930 | 66.270 | 65.870 | 66.270 | 66.270 | 3,312 |
| 2024-05-15 | 66.110 | 66.940 | 65.790 | 66.510 | 66.510 | 1,769 |
| 2024-05-14 | 64.900 | 66.380 | 64.100 | 66.000 | 66.000 | 11,684 |
| 2024-05-13 | 66.380 | 66.840 | 65.620 | 65.620 | 65.620 | 551 |
| 2024-05-10 | 68.340 | 68.710 | 66.430 | 66.490 | 66.490 | 521 |
| 2024-05-09 | 66.460 | 67.030 | 65.720 | 67.030 | 67.030 | 424 |
| 2024-05-08 | 66.610 | 66.960 | 65.570 | 66.420 | 66.420 | 31,239 |
| 2024-05-07 | 68.050 | 68.300 | 67.020 | 67.080 | 67.080 | 18,972 |
| 2024-05-06 | 64.820 | 66.980 | 64.020 | 66.830 | 66.830 | 2,837 |
| 2024-05-03 | 70.350 | 71.680 | 66.060 | 66.090 | 66.090 | 5,160 |
| 2024-05-02 | 63.860 | 64.420 | 63.000 | 63.820 | 63.820 | 16,084 |
| 2024-04-30 | 71.020 | 71.020 | 68.900 | 68.900 | 68.900 | 3,220 |
| 2024-04-29 | 69.660 | 70.650 | 69.660 | 70.370 | 70.370 | 72 |
| 2024-04-26 | 68.890 | 70.050 | 68.400 | 69.560 | 69.560 | 193 |
| 2024-04-25 | 68.680 | 68.680 | 66.700 | 67.090 | 67.090 | 2,288 |
| 2024-04-24 | 70.680 | 70.930 | 69.350 | 69.370 | 69.370 | 370 |
| 2024-04-23 | 68.050 | 69.000 | 66.530 | 68.900 | 68.900 | 851 |
| 2024-04-22 | 66.170 | 67.340 | 65.670 | 65.730 | 65.730 | 1,627 |
| 2024-04-19 | 67.770 | 68.500 | 66.240 | 66.850 | 66.850 | 2,729 |
| 2024-04-18 | 69.230 | 69.380 | 68.260 | 69.030 | 69.030 | 3,289 |
| 2024-04-17 | 68.730 | 70.080 | 68.240 | 68.240 | 68.240 | 1,205 |
| 2024-04-16 | 69.040 | 69.260 | 67.170 | 69.200 | 69.200 | 3,832 |
| 2024-04-15 | 72.310 | 72.690 | 71.170 | 71.460 | 71.460 | 1,030 |
| 2024-04-12 | 74.600 | 74.740 | 72.980 | 72.980 | 72.980 | 363 |
| 2024-04-11 | 73.570 | 73.570 | 72.850 | 72.850 | 72.850 | 768 |
| 2024-04-10 | 73.530 | 74.000 | 71.200 | 72.800 | 72.800 | 1,428 |
| 2024-04-09 | 71.790 | 72.400 | 71.460 | 72.300 | 72.300 | 1,652 |
| 2024-04-08 | 71.050 | 72.430 | 70.510 | 72.210 | 72.210 | 2,963 |
| 2024-04-05 | 69.210 | 70.350 | 67.410 | 70.020 | 70.020 | 1,683 |
| 2024-04-04 | 72.000 | 73.600 | 70.350 | 71.250 | 71.250 | 7,488 |
| 2024-04-03 | 73.360 | 73.970 | 72.830 | 73.970 | 73.970 | 725 |
| 2024-04-02 | 76.230 | 76.280 | 72.500 | 73.360 | 73.360 | 3,782 |
| 2024-03-28 | 77.340 | 77.890 | 77.110 | 77.550 | 77.550 | 604 |
| 2024-03-27 | 78.540 | 78.790 | 76.140 | 76.580 | 76.580 | 1,256 |
| 2024-03-26 | 76.410 | 79.000 | 76.410 | 78.300 | 78.300 | 1,031 |
| 2024-03-25 | 74.930 | 76.020 | 74.610 | 76.020 | 76.020 | 867 |
| 2024-03-22 | 78.000 | 78.090 | 74.810 | 75.100 | 75.100 | 2,454 |
| 2024-03-21 | 75.930 | 77.860 | 75.340 | 77.330 | 77.330 | 1,029 |
| 2024-03-20 | 72.700 | 73.230 | 72.270 | 72.270 | 72.270 | 725 |
| 2024-03-19 | 74.250 | 74.250 | 72.030 | 73.010 | 73.010 | 765 |
| 2024-03-18 | 73.700 | 74.720 | 73.000 | 74.720 | 74.720 | 6,469 |
| 2024-03-15 | 74.420 | 75.300 | 73.570 | 73.780 | 73.780 | 2,649 |
| 2024-03-14 | 78.870 | 79.330 | 74.400 | 74.400 | 74.400 | 3,187 |
| 2024-03-13 | 75.290 | 79.900 | 74.310 | 78.570 | 78.570 | 2,742 |
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.