Block Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	62.950	62.950	60.540	61.250	61.250	8,321
2023-03-31	63.490	64.720	62.550	64.720	64.720	1,552
2023-03-30	61.780	64.010	61.210	62.610	62.610	2,796
2023-03-29	59.980	61.810	59.490	61.810	61.810	3,332
2023-03-28	59.150	60.380	59.000	59.980	59.980	5,144
2023-03-27	56.450	58.990	56.000	58.950	58.950	3,186
2023-03-24	55.690	57.000	54.270	55.800	55.800	22,334
2023-03-23	67.680	68.040	52.000	58.140	58.140	59,956
2023-03-22	72.200	72.200	68.700	68.700	68.700	1,102
2023-03-21	70.200	72.100	69.540	72.100	72.100	6,418
2023-03-20	68.410	70.140	68.110	69.200	69.200	1,515
2023-03-17	70.690	71.270	69.120	69.560	69.560	1,850
2023-03-16	69.780	71.980	69.600	71.080	71.080	4,297
2023-03-15	68.340	69.330	67.020	69.230	69.230	3,040
2023-03-14	65.700	68.900	65.220	68.530	68.530	3,701
2023-03-13	68.150	68.230	63.190	65.080	65.080	3,560
2023-03-10	69.790	70.000	64.400	68.440	68.440	3,349
2023-03-09	73.010	74.390	72.710	73.110	73.110	1,490
2023-03-08	74.030	74.390	72.100	73.550	73.550	1,757
2023-03-07	76.070	76.370	74.360	75.300	75.300	1,162
2023-03-06	76.050	77.450	76.040	77.040	77.040	2,273
2023-03-03	73.000	75.550	72.910	74.920	74.920	1,116
2023-03-02	70.500	71.600	70.200	71.320	71.320	1,414
2023-03-01	71.790	72.500	70.090	70.270	70.270	3,133
2023-02-28	70.300	72.050	70.300	72.040	72.040	774
2023-02-27	73.480	73.820	70.710	71.150	71.150	4,528
2023-02-24	75.010	76.200	71.000	72.400	72.400	32,380
2023-02-23	70.060	70.350	68.120	68.190	68.190	3,923
2023-02-22	67.700	68.980	67.500	68.730	68.730	3,390
2023-02-21	70.720	70.720	67.640	67.960	67.960	3,680
2023-02-20	70.700	71.280	69.650	70.000	70.000	1,161
2023-02-17	72.000	73.150	69.790	69.790	69.790	1,357
2023-02-16	77.310	79.470	74.740	75.640	75.640	3,676
2023-02-15	72.810	75.400	72.250	75.290	75.290	5,225
2023-02-14	71.300	73.690	71.300	72.300	72.300	1,670
2023-02-13	70.300	71.280	70.290	71.260	71.260	1,431
2023-02-10	70.360	71.570	69.510	70.540	70.540	3,854
2023-02-09	75.390	75.990	71.520	71.520	71.520	2,894
2023-02-08	77.350	78.000	76.600	76.680	76.680	2,432
2023-02-07	76.800	77.730	76.050	76.760	76.760	1,561
2023-02-06	77.510	77.970	75.670	77.130	77.130	2,891
2023-02-03	78.380	80.880	77.770	80.510	80.510	10,469
2023-02-02	76.740	82.290	76.710	81.670	81.670	9,624
2023-02-01	75.100	75.520	73.500	74.060	74.060	2,334
2023-01-31	73.960	75.610	72.600	75.460	75.460	1,645
2023-01-30	76.410	76.410	74.200	75.070	75.070	10,337
2023-01-27	73.500	77.030	73.500	77.030	77.030	1,125
2023-01-26	75.000	76.300	72.450	73.010	73.010	1,910
2023-01-25	72.890	72.890	68.730	71.080	71.080	1,804
2023-01-24	74.370	75.720	73.320	74.910	74.910	4,226
2023-01-23	70.330	73.340	68.980	72.860	72.860	1,480
2023-01-20	65.320	68.010	65.160	67.720	67.720	2,371
2023-01-19	66.260	66.330	64.320	64.380	64.380	6,159
2023-01-18	69.020	70.060	67.510	67.510	67.510	2,781
2023-01-17	66.450	69.000	66.130	68.020	68.020	2,098
2023-01-16	66.840	67.990	66.140	67.010	67.010	1,108
2023-01-13	65.960	66.770	64.410	65.150	65.150	3,910
2023-01-12	67.180	67.180	63.500	64.960	64.960	3,335
2023-01-11	65.660	66.550	64.940	66.550	66.550	2,330
2023-01-10	64.400	64.400	63.490	63.600	63.600	1,885

← NewerPage 16 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.