Block Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	58.750	60.000	58.250	59.750	59.750	1,579
2026-04-29	59.400	59.900	58.150	59.650	59.650	1,107
2026-04-28	61.100	61.350	59.650	59.650	59.650	3,128
2026-04-27	61.000	61.350	60.200	60.700	60.700	1,348
2026-04-24	59.950	60.700	59.500	60.300	60.300	1,505
2026-04-23	61.450	61.500	59.800	60.200	60.200	1,534
2026-04-22	61.950	62.250	61.350	61.750	61.750	1,150
2026-04-21	62.550	63.700	62.300	62.400	62.400	3,798
2026-04-20	59.900	61.900	59.100	61.650	61.650	3,408
2026-04-17	58.450	60.850	58.350	60.500	60.500	3,019
2026-04-16	57.650	58.500	57.650	58.350	58.350	519
2026-04-15	56.250	57.800	56.050	57.800	57.800	1,311
2026-04-14	54.600	55.750	54.600	55.750	55.750	1,267
2026-04-13	51.850	54.050	51.850	53.700	53.700	951
2026-04-10	53.350	53.450	52.650	52.650	52.650	1,871
2026-04-09	53.350	53.350	51.250	51.650	51.650	730
2026-04-08	54.700	55.800	53.950	54.200	54.200	3,402
2026-04-07	51.950	52.500	51.400	51.750	51.750	2,747
2026-04-02	51.440	51.440	49.530	51.100	51.100	1,811
2026-04-01	52.660	52.790	51.600	52.120	52.120	3,561
2026-03-31	50.600	51.030	50.300	50.810	50.810	1,550
2026-03-30	48.410	50.600	48.410	50.560	50.560	2,078
2026-03-27	51.590	51.590	49.510	49.510	49.510	2,668
2026-03-26	51.540	53.070	50.990	51.400	51.400	1,151
2026-03-25	52.330	53.440	51.620	52.300	52.300	1,868
2026-03-24	53.050	53.050	51.630	51.760	51.760	531
2026-03-23	50.640	53.410	50.640	52.380	52.380	2,087
2026-03-20	50.520	52.170	50.500	51.920	51.920	2,241
2026-03-19	50.260	50.910	49.645	49.960	49.960	2,503
2026-03-18	52.340	53.050	50.540	50.540	50.540	1,968
2026-03-17	51.800	52.390	51.780	52.310	52.310	493
2026-03-16	52.820	53.070	51.740	51.920	51.920	651
2026-03-13	52.350	53.320	52.200	52.620	52.620	1,727
2026-03-12	55.070	55.890	52.670	52.670	52.670	5,295
2026-03-11	56.330	57.900	55.460	55.890	55.890	2,346
2026-03-10	56.290	57.220	55.950	57.060	57.060	2,120
2026-03-09	55.430	56.650	54.960	55.960	55.960	2,771
2026-03-06	58.370	58.430	56.910	57.480	57.480	2,939
2026-03-05	55.990	58.050	55.740	56.710	56.710	2,286
2026-03-04	53.540	56.130	53.540	56.080	56.080	2,075
2026-03-03	54.780	55.000	53.230	54.060	54.060	7,252
2026-03-02	52.830	53.840	51.470	53.610	53.610	4,093
2026-02-27	57.100	57.160	52.030	52.350	52.350	21,662
2026-02-26	44.035	45.810	43.850	45.485	45.485	1,104
2026-02-25	43.305	43.905	43.125	43.445	43.445	1,196
2026-02-24	42.680	43.270	42.270	43.165	43.165	629
2026-02-23	44.495	44.725	42.585	42.945	42.945	3,306
2026-02-20	44.910	46.315	44.450	45.315	45.315	6,383
2026-02-19	45.400	45.500	44.560	45.345	45.345	1,158
2026-02-18	42.885	45.590	42.885	45.400	45.400	5,600
2026-02-17	42.165	43.280	41.840	42.810	42.810	4,824
2026-02-16	42.175	42.695	42.005	42.250	42.250	2,594
2026-02-13	41.655	42.030	41.310	41.575	41.575	5,116
2026-02-12	45.375	45.485	41.675	41.690	41.690	22,652
2026-02-11	47.985	48.470	45.590	45.590	45.590	4,706
2026-02-10	47.990	49.120	47.660	48.880	48.880	1,553
2026-02-09	48.090	48.090	46.820	47.715	47.715	3,440
2026-02-06	45.300	47.465	44.820	47.465	47.465	2,606
2026-02-05	48.890	48.890	46.310	46.665	46.665	4,698
2026-02-04	47.990	48.845	46.680	48.385	48.385	4,379

← NewerPage 3 of 5 · 252 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.