Block Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 75.290 | 79.900 | 74.310 | 78.570 | 78.570 | 2,742 |
| 2024-03-12 | 75.640 | 75.750 | 73.980 | 74.130 | 74.130 | 8,667 |
| 2024-03-11 | 73.920 | 76.000 | 73.530 | 75.120 | 75.120 | 4,088 |
| 2024-03-08 | 70.490 | 74.660 | 70.490 | 73.470 | 73.470 | 1,334 |
| 2024-03-07 | 69.580 | 70.840 | 69.440 | 69.510 | 69.510 | 1,663 |
| 2024-03-06 | 69.040 | 70.440 | 69.040 | 70.140 | 70.140 | 2,992 |
| 2024-03-05 | 70.400 | 70.870 | 68.140 | 68.310 | 68.310 | 2,100 |
| 2024-03-04 | 74.100 | 74.100 | 71.140 | 71.140 | 71.140 | 3,273 |
| 2024-03-01 | 73.470 | 73.700 | 72.550 | 72.550 | 72.550 | 1,573 |
| 2024-02-29 | 72.560 | 74.500 | 72.310 | 73.290 | 73.290 | 1,170 |
| 2024-02-28 | 71.720 | 73.630 | 70.970 | 73.380 | 73.380 | 15,247 |
| 2024-02-27 | 68.730 | 71.060 | 68.730 | 70.800 | 70.800 | 6,689 |
| 2024-02-26 | 72.410 | 72.820 | 69.670 | 69.850 | 69.850 | 4,374 |
| 2024-02-23 | 71.000 | 76.510 | 70.690 | 73.850 | 73.850 | 15,101 |
| 2024-02-22 | 60.880 | 62.470 | 60.800 | 62.240 | 62.240 | 3,362 |
| 2024-02-21 | 60.770 | 60.770 | 59.500 | 59.630 | 59.630 | 1,814 |
| 2024-02-20 | 60.940 | 61.130 | 59.800 | 60.660 | 60.660 | 20,691 |
| 2024-02-19 | 60.530 | 61.040 | 60.530 | 61.000 | 61.000 | 1,080 |
| 2024-02-16 | 64.600 | 64.970 | 61.520 | 62.170 | 62.170 | 2,103 |
| 2024-02-15 | 63.700 | 64.890 | 63.460 | 64.110 | 64.110 | 1,183 |
| 2024-02-14 | 61.500 | 62.240 | 61.500 | 62.240 | 62.240 | 681 |
| 2024-02-13 | 64.050 | 64.540 | 61.120 | 62.010 | 62.010 | 1,056 |
| 2024-02-12 | 61.570 | 64.460 | 61.320 | 64.250 | 64.250 | 5,025 |
| 2024-02-09 | 63.740 | 64.830 | 62.840 | 62.840 | 62.840 | 1,258 |
| 2024-02-08 | 63.400 | 64.380 | 62.550 | 64.140 | 64.140 | 3,611 |
| 2024-02-07 | 62.240 | 62.660 | 61.740 | 62.440 | 62.440 | 1,220 |
| 2024-02-06 | 61.460 | 63.190 | 60.680 | 62.840 | 62.840 | 768 |
| 2024-02-05 | 62.780 | 62.990 | 61.130 | 61.430 | 61.430 | 1,553 |
| 2024-02-02 | 62.600 | 62.640 | 61.090 | 62.520 | 62.520 | 1,990 |
| 2024-02-01 | 60.960 | 61.120 | 59.850 | 60.170 | 60.170 | 483 |
| 2024-01-31 | 62.250 | 62.430 | 61.540 | 61.540 | 61.540 | 997 |
| 2024-01-30 | 63.790 | 65.970 | 63.490 | 63.910 | 63.910 | 3,720 |
| 2024-01-29 | 59.710 | 62.810 | 59.710 | 62.650 | 62.650 | 466 |
| 2024-01-26 | 57.280 | 59.830 | 57.130 | 59.720 | 59.720 | 1,305 |
| 2024-01-25 | 57.530 | 58.170 | 57.200 | 57.870 | 57.870 | 1,895 |
| 2024-01-24 | 61.640 | 61.830 | 59.600 | 59.600 | 59.600 | 469 |
| 2024-01-23 | 61.570 | 62.060 | 61.010 | 61.010 | 61.010 | 745 |
| 2024-01-22 | 61.150 | 63.320 | 60.910 | 62.000 | 62.000 | 752 |
| 2024-01-19 | 59.630 | 59.780 | 59.100 | 59.100 | 59.100 | 450 |
| 2024-01-18 | 58.930 | 60.390 | 58.640 | 58.970 | 58.970 | 3,385 |
| 2024-01-17 | 59.240 | 59.250 | 57.870 | 58.040 | 58.040 | 11,077 |
| 2024-01-16 | 60.430 | 60.560 | 59.740 | 60.200 | 60.200 | 2,294 |
| 2024-01-15 | 60.570 | 60.570 | 60.000 | 60.200 | 60.200 | 669 |
| 2024-01-12 | 61.410 | 62.470 | 60.980 | 61.100 | 61.100 | 586 |
| 2024-01-11 | 62.850 | 62.880 | 60.620 | 60.820 | 60.820 | 962 |
| 2024-01-10 | 63.730 | 63.810 | 61.650 | 62.450 | 62.450 | 1,078 |
| 2024-01-09 | 63.390 | 64.530 | 62.700 | 64.530 | 64.530 | 1,154 |
| 2024-01-08 | 60.960 | 62.650 | 60.760 | 62.360 | 62.360 | 1,100 |
| 2024-01-05 | 62.470 | 62.480 | 61.470 | 61.900 | 61.900 | 1,906 |
| 2024-01-04 | 63.110 | 63.480 | 61.400 | 62.600 | 62.600 | 2,099 |
| 2024-01-03 | 65.590 | 65.590 | 62.320 | 63.320 | 63.320 | 12,782 |
| 2024-01-02 | 70.570 | 71.290 | 66.640 | 67.000 | 67.000 | 5,782 |
| 2023-12-29 | 71.760 | 72.250 | 71.610 | 71.840 | 71.840 | 981 |
| 2023-12-28 | 72.000 | 72.050 | 71.380 | 72.040 | 72.040 | 1,352 |
| 2023-12-27 | 70.610 | 71.750 | 70.610 | 71.380 | 71.380 | 1,811 |
| 2023-12-22 | 69.790 | 70.290 | 69.170 | 70.100 | 70.100 | 1,266 |
| 2023-12-21 | 70.300 | 70.740 | 69.120 | 69.400 | 69.400 | 2,813 |
| 2023-12-20 | 70.420 | 72.000 | 70.210 | 71.640 | 71.640 | 1,191 |
| 2023-12-19 | 68.140 | 70.560 | 67.960 | 70.170 | 70.170 | 1,147 |
| 2023-12-18 | 67.620 | 68.080 | 66.020 | 67.770 | 67.770 | 3,891 |
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.