Block Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	96.190	97.680	92.850	96.950	96.950	8,196
2022-04-29	98.800	102.06	96.170	99.580	99.580	6,337
2022-04-28	98.270	99.410	93.290	94.330	94.330	8,321
2022-04-27	96.190	97.690	93.650	94.940	94.940	7,115
2022-04-26	100.90	100.98	94.990	95.550	95.550	5,208
2022-04-25	94.490	99.600	93.610	99.440	99.440	6,593
2022-04-22	99.890	100.86	97.120	97.120	97.120	10,117
2022-04-21	105.30	109.68	100.98	100.98	100.98	8,141
2022-04-20	115.68	116.94	107.36	108.04	108.04	8,606
2022-04-19	111.72	115.90	109.24	115.90	115.90	2,829
2022-04-14	116.58	116.58	113.26	113.76	113.76	5,345
2022-04-13	115.72	116.14	112.02	116.14	116.14	5,979
2022-04-12	112.20	120.00	112.18	117.46	117.46	4,569
2022-04-11	111.86	114.00	109.50	112.62	112.62	10,352
2022-04-08	116.12	118.30	113.30	115.26	115.26	5,340
2022-04-07	117.80	121.00	114.66	114.90	114.90	7,729
2022-04-06	126.90	126.90	114.56	114.56	114.56	7,785
2022-04-05	132.50	133.60	125.00	125.30	125.30	11,377
2022-04-04	123.02	130.80	121.38	130.80	130.80	13,679
2022-04-01	123.96	125.10	119.80	123.22	123.22	3,644
2022-03-31	127.70	127.70	122.82	124.22	124.22	3,638
2022-03-30	132.74	133.64	127.98	129.36	129.36	11,480
2022-03-29	127.00	129.18	124.28	129.18	129.18	9,901
2022-03-28	121.06	125.46	118.78	121.46	121.46	7,411
2022-03-25	120.88	123.84	116.00	117.32	117.32	5,123
2022-03-24	124.82	125.60	118.58	122.66	122.66	6,806
2022-03-23	130.40	130.40	123.80	127.86	127.86	8,154
2022-03-22	120.62	132.06	119.48	129.98	129.98	17,482
2022-03-21	125.02	126.44	117.68	120.30	120.30	18,852
2022-03-18	113.62	122.50	113.28	121.94	121.94	16,704
2022-03-17	105.90	111.90	102.72	111.90	111.90	16,823
2022-03-16	95.670	103.20	95.550	102.02	102.02	13,330
2022-03-15	85.990	92.880	85.010	90.350	90.350	18,129
2022-03-14	94.340	94.550	86.970	87.410	87.410	16,765
2022-03-11	98.800	102.94	95.950	95.950	95.950	19,264
2022-03-10	100.40	100.40	95.580	95.740	95.740	9,324
2022-03-09	95.700	101.32	93.940	100.14	100.14	11,771
2022-03-08	88.690	91.440	85.500	89.430	89.430	12,537
2022-03-07	95.500	98.530	88.000	91.650	91.650	17,173
2022-03-04	102.26	107.60	98.080	98.080	98.080	9,800
2022-03-03	111.70	113.16	104.66	105.42	105.42	4,013
2022-03-02	112.48	116.20	107.50	109.64	109.64	9,263
2022-03-01	115.78	117.42	110.00	112.58	112.58	15,852
2022-02-28	105.00	117.16	95.000	116.32	116.32	25,964
2022-02-25	97.900	104.78	96.340	103.80	103.80	54,071
2022-02-24	73.040	81.200	73.040	79.890	79.890	18,992
2022-02-23	84.490	85.460	79.770	80.830	80.830	17,902
2022-02-22	81.460	87.250	80.540	83.630	83.630	28,976
2022-02-21	87.290	87.300	82.000	83.600	83.600	10,368
2022-02-18	92.510	93.350	85.920	86.410	86.410	15,585
2022-02-17	95.000	97.200	94.000	94.510	94.510	9,626
2022-02-16	101.68	101.76	97.390	97.390	97.390	5,621
2022-02-15	100.18	102.80	97.800	98.520	98.520	21,735
2022-02-14	94.890	102.78	91.900	101.98	101.98	10,606
2022-02-11	95.190	103.22	93.170	97.720	97.720	26,989
2022-02-10	98.780	102.94	95.230	100.76	100.76	20,731
2022-02-09	90.300	98.050	89.510	97.750	97.750	19,944
2022-02-08	90.100	90.550	87.450	89.620	89.620	5,934
2022-02-07	96.590	96.700	90.500	90.500	90.500	10,768
2022-02-04	91.720	93.620	87.500	92.330	92.330	17,996

← NewerPage 20 of 22 · 1,279 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.