Block Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	43.000	43.225	42.230	42.485	42.485	648
2023-09-21	44.190	44.435	42.765	43.140	43.140	1,612
2023-09-20	46.970	47.045	45.695	45.695	45.695	1,991
2023-09-19	47.000	47.500	46.430	46.575	46.575	4,345
2023-09-18	49.745	49.870	48.880	48.880	48.880	511
2023-09-15	50.740	50.800	49.775	50.270	50.270	660
2023-09-14	50.710	51.000	50.380	50.480	50.480	284
2023-09-13	50.560	50.600	50.340	50.540	50.540	74
2023-09-12	50.290	51.550	50.290	50.900	50.900	747
2023-09-11	50.100	51.220	49.820	50.010	50.010	1,540
2023-09-08	53.030	53.200	49.345	49.345	49.345	1,887
2023-09-07	53.490	53.490	51.700	52.160	52.160	3,597
2023-09-06	54.500	54.520	53.350	54.120	54.120	6,871
2023-09-05	54.390	55.000	53.480	54.800	54.800	898
2023-09-04	53.790	54.600	53.790	54.190	54.190	444
2023-09-01	53.110	54.310	53.030	54.000	54.000	1,106
2023-08-31	53.130	53.830	52.800	53.430	53.430	1,107
2023-08-30	53.280	53.410	52.490	52.710	52.710	1,158
2023-08-29	51.620	52.840	51.500	52.800	52.800	525
2023-08-28	51.850	51.970	51.510	51.510	51.510	359
2023-08-25	51.050	52.190	51.050	51.500	51.500	697
2023-08-24	53.440	53.640	51.240	51.240	51.240	2,085
2023-08-23	52.290	52.780	51.800	52.500	52.500	1,683
2023-08-22	52.850	53.540	51.960	51.960	51.960	1,792
2023-08-21	52.370	52.860	51.790	51.850	51.850	514
2023-08-18	51.300	52.470	50.500	52.180	52.180	4,576
2023-08-17	52.900	52.900	52.000	52.470	52.470	6,412
2023-08-16	53.390	53.660	53.160	53.160	53.160	618
2023-08-15	55.310	55.310	54.390	54.440	54.440	470
2023-08-14	55.500	55.620	54.930	55.140	55.140	926
2023-08-11	56.510	56.760	55.640	55.720	55.720	596
2023-08-10	57.850	57.890	56.660	57.050	57.050	2,351
2023-08-09	58.210	58.490	57.160	57.160	57.160	959
2023-08-08	57.090	58.030	56.840	57.520	57.520	472
2023-08-07	58.550	59.160	57.900	58.400	58.400	3,190
2023-08-04	63.430	64.700	57.780	57.780	57.780	5,625
2023-08-03	67.170	67.800	66.080	66.710	66.710	2,026
2023-08-02	70.200	70.700	67.950	67.990	67.990	2,836
2023-08-01	73.260	73.750	71.240	71.500	71.500	1,039
2023-07-31	70.840	73.600	70.840	72.890	72.890	628
2023-07-28	69.810	71.360	69.810	71.360	71.360	853
2023-07-27	70.010	72.000	70.010	71.560	71.560	838
2023-07-26	69.480	69.730	68.800	68.950	68.950	688
2023-07-25	69.510	70.500	69.510	70.160	70.160	633
2023-07-24	67.950	69.360	67.950	68.400	68.400	592
2023-07-21	67.800	69.430	67.610	68.330	68.330	1,226
2023-07-20	69.590	69.590	67.710	68.900	68.900	7,800
2023-07-19	70.320	71.800	70.320	71.800	71.800	798
2023-07-18	69.010	69.940	69.010	69.420	69.420	1,357
2023-07-17	66.810	68.850	66.810	68.850	68.850	1,081
2023-07-14	67.990	68.540	66.870	67.220	67.220	1,850
2023-07-13	64.400	67.300	64.400	66.720	66.720	366
2023-07-12	64.890	65.490	64.100	64.390	64.390	4,905
2023-07-11	63.200	65.290	63.200	65.220	65.220	505
2023-07-10	61.080	62.780	60.330	62.780	62.780	556
2023-07-07	59.050	61.450	58.600	61.450	61.450	2,920
2023-07-06	61.450	62.850	58.500	58.530	58.530	676
2023-07-05	60.500	62.670	60.250	62.670	62.670	257
2023-07-04	60.430	61.530	60.430	60.430	60.430	306
2023-07-03	60.990	61.370	60.650	61.030	61.030	641

← NewerPage 14 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.