Block Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	50.520	50.530	49.420	50.060	50.060	4,075
2025-05-20	50.970	52.050	50.640	51.540	51.540	9,335
2025-05-19	50.590	51.170	49.400	51.170	51.170	11,684
2025-05-16	50.420	51.870	50.420	51.870	51.870	4,159
2025-05-15	50.940	51.600	50.730	51.560	51.560	13,659
2025-05-14	52.290	53.250	51.730	52.110	52.110	9,197
2025-05-13	49.410	50.000	48.795	49.900	49.900	9,752
2025-05-12	46.500	49.190	45.500	49.175	49.175	16,470
2025-05-09	44.615	45.400	44.350	44.685	44.685	7,200
2025-05-08	42.625	44.715	42.615	44.715	44.715	17,453
2025-05-07	41.995	42.265	41.675	42.050	42.050	6,559
2025-05-06	40.990	42.250	40.305	42.020	42.020	14,206
2025-05-05	40.690	40.905	39.755	40.565	40.565	4,976
2025-05-02	39.775	41.335	38.990	40.360	40.360	130,666
2025-04-30	52.260	52.460	49.800	50.830	50.830	4,061
2025-04-29	51.850	52.260	50.970	51.760	51.760	4,333
2025-04-28	51.300	52.000	50.740	50.800	50.800	6,899
2025-04-25	51.700	51.700	50.200	50.830	50.830	3,860
2025-04-24	48.305	49.670	48.305	49.670	49.670	3,947
2025-04-23	49.785	51.590	49.335	49.675	49.675	7,076
2025-04-22	45.610	46.950	45.610	46.725	46.725	2,688
2025-04-17	48.185	48.260	46.780	47.140	47.140	3,776
2025-04-16	47.905	48.675	47.500	48.260	48.260	6,428
2025-04-15	48.410	49.375	48.005	48.890	48.890	4,135
2025-04-14	48.470	49.120	47.810	47.970	47.970	6,402
2025-04-11	47.615	48.195	45.165	45.600	45.600	9,816
2025-04-10	50.840	50.840	47.180	47.180	47.180	6,968
2025-04-09	45.005	45.555	43.025	44.000	44.000	20,018
2025-04-08	46.795	48.560	46.675	46.750	46.750	18,039
2025-04-07	41.955	47.190	40.700	46.045	46.045	38,161
2025-04-04	48.495	48.495	43.745	45.060	45.060	33,779
2025-04-03	50.520	52.090	47.300	48.930	48.930	17,195
2025-04-02	51.480	53.050	50.300	53.050	53.050	2,814
2025-04-01	50.450	50.790	49.970	50.600	50.600	4,320
2025-03-31	50.460	50.460	48.470	49.740	49.740	3,940
2025-03-28	52.630	52.900	50.880	50.880	50.880	1,349
2025-03-27	54.980	55.080	53.590	53.720	53.720	3,139
2025-03-26	57.460	57.460	55.480	55.930	55.930	4,173
2025-03-25	58.180	58.720	57.220	57.270	57.270	1,300
2025-03-24	57.220	58.430	57.220	57.930	57.930	3,041
2025-03-21	56.560	56.850	55.230	56.570	56.570	2,974
2025-03-20	56.970	57.390	55.900	56.760	56.760	4,448
2025-03-19	54.960	56.480	54.760	56.450	56.450	2,694
2025-03-18	54.140	54.940	53.880	54.380	54.380	5,049
2025-03-17	52.450	53.650	52.080	53.500	53.500	3,657
2025-03-14	50.980	52.870	50.560	52.470	52.470	4,650
2025-03-13	51.230	51.560	50.050	50.390	50.390	4,726
2025-03-12	50.580	52.290	50.580	51.200	51.200	6,830
2025-03-11	50.450	51.200	49.690	50.310	50.310	11,465
2025-03-10	54.740	54.740	50.850	51.430	51.430	1,880
2025-03-07	55.500	56.190	53.730	53.730	53.730	9,776
2025-03-06	56.410	56.410	54.430	55.440	55.440	8,281
2025-03-05	57.110	57.280	55.500	55.650	55.650	8,758
2025-03-04	58.940	60.000	55.300	55.300	55.300	11,972
2025-03-03	63.580	64.080	61.730	62.280	62.280	8,899
2025-02-28	61.450	62.210	60.890	61.810	61.810	4,081
2025-02-27	62.450	64.090	62.000	63.630	63.630	4,755
2025-02-26	61.030	61.830	60.470	61.830	61.830	10,329
2025-02-25	63.720	64.010	60.060	60.260	60.260	6,539
2025-02-24	65.730	66.560	62.280	63.350	63.350	23,432

← NewerPage 7 of 22 · 1,277 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.