Block Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 74.480 | 74.700 | 66.030 | 67.230 | 67.230 | 14,369 |
| 2025-02-20 | 80.230 | 81.450 | 78.800 | 78.960 | 78.960 | 4,112 |
| 2025-02-19 | 81.110 | 82.100 | 79.460 | 80.200 | 80.200 | 5,003 |
| 2025-02-18 | 81.370 | 81.400 | 79.660 | 80.840 | 80.840 | 4,428 |
| 2025-02-17 | 79.730 | 81.550 | 79.010 | 81.550 | 81.550 | 1,117 |
| 2025-02-14 | 81.040 | 81.040 | 78.710 | 79.430 | 79.430 | 2,060 |
| 2025-02-13 | 80.000 | 81.800 | 79.260 | 79.780 | 79.780 | 4,190 |
| 2025-02-12 | 80.310 | 80.700 | 78.470 | 78.470 | 78.470 | 5,051 |
| 2025-02-11 | 82.400 | 82.680 | 80.050 | 80.050 | 80.050 | 2,383 |
| 2025-02-10 | 82.650 | 83.920 | 81.880 | 82.220 | 82.220 | 1,510 |
| 2025-02-07 | 83.240 | 84.600 | 82.660 | 84.480 | 84.480 | 2,620 |
| 2025-02-06 | 83.480 | 84.680 | 82.810 | 83.720 | 83.720 | 1,453 |
| 2025-02-05 | 82.380 | 83.510 | 82.140 | 82.810 | 82.810 | 1,827 |
| 2025-02-04 | 87.870 | 88.500 | 84.500 | 84.700 | 84.700 | 5,909 |
| 2025-02-03 | 84.950 | 87.320 | 84.440 | 87.320 | 87.320 | 14,654 |
| 2025-01-31 | 90.000 | 90.500 | 88.860 | 88.860 | 88.860 | 2,113 |
| 2025-01-30 | 86.890 | 89.530 | 85.120 | 89.530 | 89.530 | 9,749 |
| 2025-01-29 | 85.080 | 87.060 | 84.920 | 86.100 | 86.100 | 1,513 |
| 2025-01-28 | 81.650 | 83.280 | 81.520 | 83.070 | 83.070 | 2,151 |
| 2025-01-27 | 80.950 | 83.170 | 78.220 | 81.360 | 81.360 | 8,053 |
| 2025-01-24 | 84.250 | 85.530 | 83.760 | 85.290 | 85.290 | 829 |
| 2025-01-23 | 84.000 | 84.710 | 83.270 | 84.710 | 84.710 | 2,427 |
| 2025-01-22 | 86.840 | 87.100 | 85.380 | 85.380 | 85.380 | 1,609 |
| 2025-01-21 | 83.790 | 85.500 | 83.500 | 85.250 | 85.250 | 3,954 |
| 2025-01-20 | 86.470 | 86.470 | 84.580 | 85.160 | 85.160 | 954 |
| 2025-01-17 | 83.950 | 85.300 | 83.620 | 84.610 | 84.610 | 2,613 |
| 2025-01-16 | 83.580 | 84.410 | 82.830 | 84.410 | 84.410 | 1,653 |
| 2025-01-15 | 80.230 | 84.020 | 80.060 | 82.620 | 82.620 | 3,127 |
| 2025-01-14 | 80.410 | 81.420 | 80.000 | 80.440 | 80.440 | 1,358 |
| 2025-01-13 | 80.020 | 80.190 | 78.660 | 79.090 | 79.090 | 5,576 |
| 2025-01-10 | 84.020 | 84.410 | 79.710 | 80.770 | 80.770 | 5,012 |
| 2025-01-09 | 84.560 | 84.810 | 83.710 | 84.740 | 84.740 | 468 |
| 2025-01-08 | 85.150 | 85.800 | 83.430 | 84.470 | 84.470 | 3,005 |
| 2025-01-07 | 88.640 | 89.900 | 85.010 | 86.010 | 86.010 | 2,548 |
| 2025-01-06 | 89.810 | 90.930 | 88.000 | 89.240 | 89.240 | 4,273 |
| 2025-01-03 | 84.530 | 89.100 | 84.530 | 88.260 | 88.260 | 11,701 |
| 2025-01-02 | 83.040 | 84.960 | 82.500 | 84.960 | 84.960 | 2,242 |
| 2024-12-30 | 84.530 | 85.200 | 84.310 | 84.360 | 84.360 | 1,618 |
| 2024-12-27 | 87.150 | 87.550 | 84.810 | 85.140 | 85.140 | 793 |
| 2024-12-23 | 87.090 | 87.200 | 84.470 | 85.440 | 85.440 | 2,707 |
| 2024-12-20 | 84.010 | 86.630 | 81.550 | 86.630 | 86.630 | 11,013 |
| 2024-12-19 | 84.710 | 88.000 | 84.160 | 85.390 | 85.390 | 11,014 |
| 2024-12-18 | 90.370 | 90.980 | 89.810 | 89.810 | 89.810 | 1,368 |
| 2024-12-17 | 89.380 | 90.480 | 88.900 | 89.840 | 89.840 | 2,089 |
| 2024-12-16 | 88.040 | 90.510 | 87.650 | 89.240 | 89.240 | 4,194 |
| 2024-12-13 | 90.290 | 90.520 | 88.910 | 89.420 | 89.420 | 2,076 |
| 2024-12-12 | 93.150 | 93.970 | 89.970 | 90.580 | 90.580 | 6,972 |
| 2024-12-11 | 89.660 | 92.710 | 87.100 | 92.710 | 92.710 | 1,444 |
| 2024-12-10 | 90.330 | 92.050 | 89.870 | 90.160 | 90.160 | 2,831 |
| 2024-12-09 | 92.660 | 92.830 | 89.260 | 90.830 | 90.830 | 2,672 |
| 2024-12-06 | 91.030 | 92.740 | 90.750 | 92.240 | 92.240 | 1,932 |
| 2024-12-05 | 94.520 | 94.900 | 91.550 | 91.980 | 91.980 | 7,066 |
| 2024-12-04 | 89.240 | 91.700 | 89.240 | 90.860 | 90.860 | 5,239 |
| 2024-12-03 | 88.840 | 88.840 | 86.520 | 87.110 | 87.110 | 3,545 |
| 2024-12-02 | 84.520 | 91.550 | 84.080 | 89.170 | 89.170 | 5,966 |
| 2024-11-29 | 84.910 | 85.540 | 83.800 | 84.570 | 84.570 | 1,634 |
| 2024-11-28 | 84.510 | 85.410 | 84.500 | 84.950 | 84.950 | 741 |
| 2024-11-27 | 84.890 | 85.690 | 84.360 | 84.510 | 84.510 | 1,851 |
| 2024-11-26 | 86.170 | 86.170 | 84.680 | 85.540 | 85.540 | 2,043 |
| 2024-11-25 | 89.540 | 89.980 | 85.410 | 86.830 | 86.830 | 9,890 |
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.