Block Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	68.110	69.160	67.970	68.870	68.870	1,041
2023-12-14	65.180	68.260	64.870	67.920	67.920	1,813
2023-12-13	64.780	64.900	62.110	62.730	62.730	729
2023-12-12	63.810	64.380	63.810	63.930	63.930	524
2023-12-11	64.370	64.370	63.480	63.530	63.530	1,959
2023-12-08	63.080	65.450	62.960	64.550	64.550	690
2023-12-07	63.180	63.890	61.640	62.890	62.890	1,851
2023-12-06	60.930	64.780	60.240	64.400	64.400	1,644
2023-12-05	59.930	59.990	58.950	59.740	59.740	3,018
2023-12-04	59.790	60.730	59.500	59.890	59.890	4,677
2023-12-01	58.210	59.290	58.070	59.290	59.290	3,067
2023-11-30	58.530	58.750	57.830	58.040	58.040	1,824
2023-11-29	57.780	59.310	57.780	58.820	58.820	724
2023-11-28	55.390	57.270	55.100	56.990	56.990	5,811
2023-11-27	53.920	55.500	53.920	55.030	55.030	5,188
2023-11-24	54.290	54.810	53.930	54.780	54.780	550
2023-11-23	54.400	54.400	54.000	54.080	54.080	290
2023-11-22	53.410	54.550	53.410	54.550	54.550	926
2023-11-21	54.010	54.010	53.150	53.240	53.240	476
2023-11-20	53.320	54.000	53.280	53.660	53.660	407
2023-11-17	51.770	52.990	51.750	52.500	52.500	797
2023-11-16	51.900	51.900	51.100	51.480	51.480	2,683
2023-11-15	51.170	52.720	51.140	52.280	52.280	3,905
2023-11-14	48.925	50.600	48.925	50.510	50.510	5,788
2023-11-13	48.110	48.470	48.110	48.340	48.340	38
2023-11-10	47.620	48.100	47.400	47.875	47.875	1,458
2023-11-09	49.025	49.600	48.730	48.755	48.755	2,365
2023-11-08	47.620	47.975	47.400	47.905	47.905	1,379
2023-11-07	45.995	47.680	45.800	47.680	47.680	1,864
2023-11-06	45.890	46.305	45.000	45.205	45.205	5,120
2023-11-03	48.605	49.100	45.700	45.975	45.975	7,900
2023-11-02	39.330	40.980	39.330	40.735	40.735	1,547
2023-11-01	37.885	38.300	37.605	38.165	38.165	1,213
2023-10-31	36.850	37.820	36.850	37.820	37.820	944
2023-10-30	38.220	38.400	37.290	37.290	37.290	1,462
2023-10-27	40.150	40.150	36.890	38.020	38.020	2,925
2023-10-26	39.150	40.290	38.890	40.230	40.230	2,262
2023-10-25	42.580	42.595	39.500	40.070	40.070	5,303
2023-10-24	41.505	43.400	41.505	42.790	42.790	1,000
2023-10-23	41.780	41.865	40.965	41.595	41.595	1,867
2023-10-20	41.905	42.985	41.355	41.355	41.355	4,019
2023-10-19	42.285	42.530	41.790	42.530	42.530	3,717
2023-10-18	43.250	43.425	42.950	42.960	42.960	435
2023-10-17	42.295	43.325	41.840	43.275	43.275	1,362
2023-10-16	41.480	42.160	40.790	42.140	42.140	849
2023-10-13	43.235	43.490	41.725	41.940	41.940	1,621
2023-10-12	44.395	44.655	43.800	44.010	44.010	2,689
2023-10-11	43.640	43.805	43.550	43.650	43.650	520
2023-10-10	41.650	43.600	41.500	43.300	43.300	1,048
2023-10-09	40.685	41.200	40.515	41.085	41.085	1,788
2023-10-06	40.810	41.065	39.980	41.065	41.065	1,219
2023-10-05	39.895	40.130	38.935	39.865	39.865	2,248
2023-10-04	39.955	39.980	39.365	39.835	39.835	1,780
2023-10-03	41.045	41.210	40.320	40.320	40.320	770
2023-10-02	42.325	42.400	41.685	41.725	41.725	2,943
2023-09-29	42.230	42.670	42.125	42.500	42.500	7,604
2023-09-28	42.215	42.215	40.865	41.530	41.530	1,123
2023-09-27	42.950	43.205	42.510	42.535	42.535	1,578
2023-09-26	42.690	42.700	42.355	42.355	42.355	2,184
2023-09-25	42.115	42.685	41.720	42.655	42.655	1,045

← NewerPage 13 of 22 · 1,278 trading daysOlder →

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.