Block Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	64.070	65.240	63.340	64.930	64.930	3,007
2025-08-12	62.810	64.800	62.780	63.610	63.610	5,471
2025-08-11	64.400	64.700	62.910	63.240	63.240	11,485
2025-08-08	70.530	72.120	63.610	63.880	63.880	11,202
2025-08-07	65.240	66.430	65.060	65.680	65.680	2,737
2025-08-06	64.770	65.910	64.350	65.570	65.570	2,968
2025-08-05	65.350	65.980	64.200	64.500	64.500	10,424
2025-08-04	64.000	65.210	63.910	65.120	65.120	4,783
2025-08-01	66.480	66.560	63.400	63.700	63.700	24,432
2025-07-31	68.410	68.410	66.760	67.930	67.930	7,865
2025-07-30	67.390	68.550	66.330	68.370	68.370	8,183
2025-07-29	70.350	70.350	67.890	67.890	67.890	3,249
2025-07-28	69.490	70.320	69.270	70.320	70.320	5,191
2025-07-25	67.390	68.650	67.390	68.550	68.550	1,814
2025-07-24	67.800	68.790	67.440	67.750	67.750	2,821
2025-07-23	68.260	68.850	67.000	67.480	67.480	7,392
2025-07-22	66.710	67.850	66.330	67.730	67.730	4,765
2025-07-21	68.220	68.790	66.150	67.210	67.210	14,378
2025-07-18	61.460	62.640	60.910	61.580	61.580	4,341
2025-07-17	59.420	61.690	58.910	61.250	61.250	9,733
2025-07-16	56.940	58.250	56.760	56.870	56.870	6,230
2025-07-15	58.730	58.780	57.610	58.200	58.200	6,983
2025-07-14	55.970	59.510	55.910	58.820	58.820	5,720
2025-07-11	58.400	58.700	57.890	58.290	58.290	717
2025-07-10	58.600	59.150	58.250	59.150	59.150	5,242
2025-07-09	57.940	58.330	57.600	57.870	57.870	1,402
2025-07-08	58.940	60.400	58.510	58.640	58.640	2,161
2025-07-07	58.580	59.580	57.960	59.500	59.500	2,210
2025-07-04	59.000	59.000	57.230	57.880	57.880	529
2025-07-03	58.770	59.350	58.770	58.890	58.890	1,669
2025-07-02	58.650	59.400	57.690	59.220	59.220	2,404
2025-07-01	57.770	58.310	56.880	57.290	57.290	3,721
2025-06-30	57.630	57.990	56.450	57.930	57.930	5,065
2025-06-27	55.760	56.650	55.700	56.650	56.650	698
2025-06-26	55.190	55.480	54.650	54.930	54.930	2,846
2025-06-25	56.500	56.830	55.560	55.630	55.630	4,155
2025-06-24	55.990	56.160	55.280	56.100	56.100	5,438
2025-06-23	55.200	55.500	54.180	54.640	54.640	2,344
2025-06-20	54.930	55.650	54.700	55.550	55.550	7,479
2025-06-19	54.890	54.890	53.280	53.950	53.950	4,453
2025-06-18	54.790	55.370	54.720	55.050	55.050	5,010
2025-06-17	55.910	55.910	55.200	55.620	55.620	4,046
2025-06-16	53.640	55.520	53.640	55.480	55.480	4,568
2025-06-13	53.710	54.610	53.100	54.060	54.060	12,319
2025-06-12	55.040	56.360	54.500	55.850	55.850	7,841
2025-06-11	56.090	57.000	56.030	56.510	56.510	4,618
2025-06-10	57.740	57.740	56.380	56.380	56.380	6,052
2025-06-09	56.980	57.540	56.830	57.210	57.210	4,113
2025-06-06	55.790	56.780	55.660	56.060	56.060	3,776
2025-06-05	56.130	56.280	55.550	56.210	56.210	5,658
2025-06-04	55.760	56.130	54.980	55.290	55.290	1,382
2025-06-03	53.410	56.200	53.400	55.620	55.620	11,519
2025-06-02	53.200	53.910	52.520	53.460	53.460	7,838
2025-05-30	54.720	54.720	54.150	54.300	54.300	2,904
2025-05-29	56.440	56.770	54.890	55.000	55.000	4,503
2025-05-28	54.950	55.240	54.200	54.580	54.580	5,223
2025-05-27	52.260	55.100	52.260	54.570	54.570	7,792
2025-05-26	51.700	52.720	51.700	52.120	52.120	1,635
2025-05-23	51.410	51.970	49.900	51.400	51.400	14,419
2025-05-22	49.180	51.700	48.750	51.610	51.610	17,397

← NewerPage 6 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.