Block Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	67.050	68.500	67.050	68.500	68.500	35
2026-07-23	67.550	68.350	66.800	67.200	67.200	1,901
2026-07-22	69.800	70.150	68.000	68.500	68.500	231
2026-07-21	69.650	71.000	69.500	70.500	70.500	925
2026-07-20	69.200	70.300	68.800	70.050	70.050	720
2026-07-17	69.950	70.550	69.300	69.450	69.450	2,528
2026-07-16	71.300	72.300	70.850	71.350	71.350	491
2026-07-15	71.500	73.400	69.950	72.750	72.750	4,305
2026-07-14	68.500	70.450	68.050	69.650	69.650	1,243
2026-07-13	66.750	69.050	66.750	68.500	68.500	1,624
2026-07-10	67.650	69.600	67.550	67.550	67.550	737
2026-07-09	66.700	67.800	66.400	67.650	67.650	3,230
2026-07-08	67.350	67.500	65.800	66.550	66.550	728
2026-07-07	69.050	70.000	67.900	68.150	68.150	604
2026-07-06	68.700	69.250	67.850	68.850	68.850	1,637
2026-07-03	68.650	70.000	68.300	68.300	68.300	649
2026-07-02	67.700	70.550	67.700	69.000	69.000	3,081
2026-07-01	66.800	67.800	66.050	67.800	67.800	2,432
2026-06-30	68.850	69.550	65.950	66.600	66.600	1,655
2026-06-29	68.250	68.800	67.900	68.150	68.150	1,715
2026-06-26	64.900	67.150	64.550	67.150	67.150	1,011
2026-06-25	66.500	67.000	65.450	65.800	65.800	10,357
2026-06-24	63.900	67.800	63.400	67.550	67.550	8,048
2026-06-23	62.650	64.000	62.550	63.700	63.700	2,255
2026-06-22	65.100	65.800	63.700	63.800	63.800	2,363
2026-06-19	64.150	64.750	63.050	63.500	63.500	4,608
2026-06-18	64.000	65.400	63.250	64.850	64.850	4,731
2026-06-17	64.450	65.150	64.000	65.150	65.150	3,152
2026-06-16	63.750	65.350	63.650	64.950	64.950	3,556
2026-06-15	62.150	64.300	61.200	64.100	64.100	3,002
2026-06-12	60.000	60.600	59.600	60.200	60.200	1,720
2026-06-11	58.500	58.500	57.200	58.200	58.200	1,191
2026-06-10	58.650	59.150	57.200	58.900	58.900	3,031
2026-06-09	60.500	60.500	57.950	58.250	58.250	1,896
2026-06-08	58.800	61.100	58.650	60.800	60.800	4,170
2026-06-05	60.100	61.100	59.300	59.300	59.300	11,563
2026-06-04	59.850	62.000	59.850	61.550	61.550	1,312
2026-06-03	63.800	63.950	60.150	60.150	60.150	18,217
2026-06-02	65.300	65.700	63.750	64.250	64.250	1,201
2026-06-01	65.350	66.450	64.600	66.350	66.350	2,745
2026-05-29	63.750	65.600	63.750	65.600	65.600	1,795
2026-05-28	61.050	62.050	60.700	62.050	62.050	497
2026-05-27	59.250	62.100	59.250	61.500	61.500	4,852
2026-05-26	58.650	59.600	58.350	59.500	59.500	1,475
2026-05-25	57.300	58.300	55.000	58.300	58.300	1,216
2026-05-22	59.250	59.400	58.050	58.800	58.800	1,228
2026-05-21	61.300	61.300	59.250	59.350	59.350	4,234
2026-05-20	59.500	61.500	59.350	61.500	61.500	4,195
2026-05-19	60.200	61.250	60.200	60.200	60.200	381
2026-05-18	59.800	61.150	59.800	61.150	61.150	728
2026-05-15	60.450	61.350	60.450	60.800	60.800	1,676
2026-05-14	60.250	61.050	59.950	61.050	61.050	541
2026-05-13	61.500	62.150	58.800	60.800	60.800	1,750
2026-05-12	61.550	61.800	61.150	61.300	61.300	1,076
2026-05-11	63.600	63.750	62.250	62.250	62.250	1,788
2026-05-08	63.800	65.750	61.700	63.400	63.400	7,099
2026-05-07	60.650	61.150	59.850	60.550	60.550	1,048
2026-05-06	60.650	61.700	59.850	59.850	59.850	1,423
2026-05-05	61.550	62.650	60.000	61.650	61.650	3,332
2026-05-04	61.300	62.550	60.900	61.550	61.550	2,884

← NewerPage 2 of 3 · 129 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.