Block Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	47.990	48.845	46.680	48.385	48.385	4,379
2026-02-03	51.120	51.670	48.025	48.180	48.180	14,187
2026-02-02	49.960	51.250	49.580	51.020	51.020	9,415
2026-01-30	51.680	51.880	51.000	51.120	51.120	1,105
2026-01-29	53.310	54.000	51.750	52.010	52.010	3,716
2026-01-28	53.720	54.870	53.720	54.470	54.470	789
2026-01-27	56.100	56.580	53.980	53.980	53.980	8,584
2026-01-26	56.290	56.320	55.560	56.010	56.010	5,445
2026-01-23	55.530	57.450	55.220	57.450	57.450	3,356
2026-01-22	55.080	55.880	54.720	55.460	55.460	3,753
2026-01-21	53.540	55.890	53.290	54.970	54.970	2,268
2026-01-20	55.210	55.210	54.030	55.060	55.060	3,677
2026-01-19	55.300	56.750	55.030	56.000	56.000	4,015
2026-01-16	56.270	56.500	55.750	56.190	56.190	6,608
2026-01-15	56.450	56.750	55.760	56.190	56.190	840
2026-01-14	57.990	57.990	56.170	56.170	56.170	673
2026-01-13	59.880	60.220	57.710	57.950	57.950	2,487
2026-01-12	60.200	61.220	59.450	60.570	60.570	8,715
2026-01-09	60.300	60.620	58.820	59.380	59.380	1,745
2026-01-08	60.850	60.970	59.950	60.550	60.550	2,987
2026-01-07	60.390	61.270	60.160	60.490	60.490	7,362
2026-01-06	58.420	58.980	58.360	58.930	58.930	1,656
2026-01-05	55.620	58.770	55.620	58.670	58.670	4,058
2026-01-02	55.630	56.060	53.410	55.090	55.090	3,476
2025-12-30	55.420	56.180	55.420	55.990	55.990	1,449
2025-12-29	55.890	56.200	55.490	55.770	55.770	5,052
2025-12-23	55.960	55.960	54.320	54.590	54.590	1,895
2025-12-22	55.780	56.420	55.250	56.320	56.320	1,938
2025-12-19	55.110	56.000	54.960	55.530	55.530	3,000
2025-12-18	54.910	56.110	54.500	55.740	55.740	5,911
2025-12-17	54.920	55.820	54.850	54.850	54.850	836
2025-12-16	54.200	55.450	53.870	55.100	55.100	2,066
2025-12-15	55.490	55.920	55.040	55.390	55.390	1,956
2025-12-12	54.000	55.050	53.670	53.750	53.750	2,433
2025-12-11	53.200	54.430	53.200	53.590	53.590	4,611
2025-12-10	52.660	53.310	52.600	53.310	53.310	1,125
2025-12-09	52.230	53.100	52.150	53.100	53.100	952
2025-12-08	52.470	53.080	51.990	52.430	52.430	3,133
2025-12-05	53.620	53.620	52.720	52.950	52.950	1,486
2025-12-04	52.460	53.120	52.150	52.520	52.520	2,692
2025-12-03	52.260	53.580	51.650	53.150	53.150	6,501
2025-12-02	55.300	55.970	55.080	55.670	55.670	2,569
2025-12-01	56.830	57.240	55.930	56.930	56.930	3,028
2025-11-28	56.620	58.200	56.290	58.000	58.000	4,505
2025-11-27	56.620	57.220	56.200	57.220	57.220	792
2025-11-26	55.210	56.870	55.150	56.540	56.540	2,167
2025-11-25	53.390	54.350	53.160	54.350	54.350	3,525
2025-11-24	54.520	54.520	53.150	53.840	53.840	2,024
2025-11-21	53.640	54.490	51.950	52.470	52.470	8,577
2025-11-20	54.890	56.840	54.810	56.150	56.150	9,125
2025-11-19	49.560	51.760	49.560	49.960	49.960	8,208
2025-11-18	50.210	50.920	49.790	50.360	50.360	3,631
2025-11-17	52.400	53.750	51.030	51.580	51.580	7,074
2025-11-14	53.050	53.540	52.000	53.210	53.210	12,956
2025-11-13	56.790	56.940	54.280	54.530	54.530	7,904
2025-11-12	57.000	57.360	56.330	56.370	56.370	4,513
2025-11-11	57.540	57.590	56.440	56.790	56.790	2,531
2025-11-10	57.620	58.700	56.330	56.520	56.520	7,437
2025-11-07	53.130	56.510	51.750	55.190	55.190	37,717
2025-11-06	63.810	65.110	62.110	62.110	62.110	3,047

← NewerPage 4 of 5 · 253 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.