Block Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	62.920	64.410	62.710	64.340	64.340	2,223
2025-11-04	63.060	63.950	62.500	63.850	63.850	5,725
2025-11-03	65.700	66.510	64.060	64.800	64.800	3,681
2025-10-31	64.740	65.900	64.240	65.410	65.410	3,037
2025-10-30	65.840	66.190	64.480	64.520	64.520	2,030
2025-10-29	68.990	69.200	64.880	66.830	66.830	4,153
2025-10-28	68.840	70.030	67.850	68.880	68.880	5,019
2025-10-27	68.950	70.000	68.950	69.390	69.390	2,404
2025-10-24	67.960	69.080	67.660	68.420	68.420	2,488
2025-10-23	66.090	66.520	65.420	66.280	66.280	4,340
2025-10-22	66.890	67.250	65.000	65.720	65.720	2,298
2025-10-21	65.460	67.900	65.400	67.780	67.780	871
2025-10-20	65.080	65.610	64.710	65.600	65.600	1,291
2025-10-17	61.990	64.930	61.190	64.110	64.110	8,404
2025-10-16	65.430	66.420	65.340	66.080	66.080	4,294
2025-10-15	66.170	66.840	65.890	66.000	66.000	4,140
2025-10-14	63.620	64.990	62.560	64.990	64.990	2,914
2025-10-13	65.870	66.430	64.590	64.830	64.830	10,618
2025-10-10	70.010	70.010	64.350	64.350	64.350	3,566
2025-10-09	69.980	70.260	69.140	69.920	69.920	3,153
2025-10-08	67.890	69.500	67.890	69.420	69.420	3,848
2025-10-07	66.650	68.500	66.480	67.050	67.050	2,559
2025-10-06	65.980	67.030	65.670	67.000	67.000	4,009
2025-10-03	65.700	65.950	65.150	65.500	65.500	1,212
2025-10-02	62.670	65.210	62.670	64.990	64.990	1,708
2025-10-01	60.660	62.360	60.300	62.360	62.360	1,630
2025-09-30	64.260	64.490	61.310	61.490	61.490	1,839
2025-09-29	63.320	64.420	63.100	64.220	64.220	710
2025-09-26	63.110	63.330	61.190	61.800	61.800	1,537
2025-09-25	65.020	65.230	63.390	63.490	63.490	1,553
2025-09-24	64.800	66.790	64.350	65.980	65.980	1,559
2025-09-23	64.920	66.450	64.920	66.160	66.160	349
2025-09-22	65.020	65.920	64.100	64.470	64.470	1,320
2025-09-19	65.860	65.860	64.940	64.990	64.990	902
2025-09-18	64.700	66.340	64.480	66.340	66.340	2,470
2025-09-17	63.460	64.880	63.460	64.230	64.230	3,471
2025-09-16	63.220	63.580	62.500	62.920	62.920	1,967
2025-09-15	62.140	63.890	62.070	63.080	63.080	2,790
2025-09-12	62.970	63.170	62.440	62.570	62.570	3,783
2025-09-11	63.530	63.530	62.840	63.490	63.490	1,208
2025-09-10	64.490	65.390	63.300	63.300	63.300	6,035
2025-09-09	64.390	65.200	64.260	65.040	65.040	1,540
2025-09-08	63.920	64.520	63.780	63.890	63.890	1,577
2025-09-05	65.310	65.550	62.840	63.090	63.090	4,427
2025-09-04	65.320	65.410	63.580	64.680	64.680	1,271
2025-09-03	64.600	65.560	64.600	64.720	64.720	2,081
2025-09-02	67.580	67.630	64.760	64.820	64.820	6,477
2025-09-01	67.990	67.990	66.890	66.890	66.890	2,242
2025-08-29	68.830	70.500	68.520	68.700	68.700	3,068
2025-08-28	68.400	69.600	68.130	68.870	68.870	3,523
2025-08-27	67.970	68.660	67.700	68.430	68.430	3,195
2025-08-26	67.500	67.810	66.750	66.750	66.750	3,229
2025-08-25	67.510	68.630	66.900	68.500	68.500	8,047
2025-08-22	63.140	67.270	63.140	67.260	67.260	2,816
2025-08-21	63.610	63.820	62.760	63.280	63.280	4,978
2025-08-20	63.530	64.010	61.360	62.770	62.770	3,238
2025-08-19	65.460	66.080	64.140	64.390	64.390	1,512
2025-08-18	64.820	66.170	64.650	65.360	65.360	2,213
2025-08-15	65.170	65.670	64.800	64.910	64.910	1,911
2025-08-14	65.940	66.040	63.920	64.890	64.890	12,931

← NewerPage 5 of 22 · 1,274 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.