Block, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	78.690	79.350	78.690	79.350	79.350	593
2026-10-21	78.850	78.950	78.850	78.850	78.850	33
2026-10-20	78.950	79.150	78.950	79.150	79.150	244
2026-10-19	77.800	77.800	75.750	77.800	77.800	45
2026-10-16	79.150	79.150	75.750	79.150	79.150	41
2026-10-15	75.150	79.568	74.830	79.370	79.370	11,242
2026-10-14	76.800	77.790	74.750	75.120	75.120	3,407
2026-10-13	76.900	78.200	74.490	76.482	76.482	23,046
2026-10-12	77.400	78.680	75.750	77.050	77.050	3,221
2026-10-09	75.550	77.510	73.750	76.600	76.600	7,326
2026-10-08	75.250	76.340	73.110	73.700	73.700	10,542
2026-10-07	76.100	77.910	75.270	76.100	76.100	10,285
2026-10-06	76.800	77.200	75.000	76.630	76.630	16,570
2026-10-05	73.700	76.370	72.750	76.300	76.300	2,223
2026-10-02	74.750	76.000	73.010	74.350	74.350	2,266
2026-10-01	73.300	74.510	72.000	73.100	73.100	15,674
2026-09-30	74.950	75.750	73.280	74.250	74.250	2,458
2026-09-29	75.010	75.010	71.330	73.490	73.490	3,295
2026-09-28	76.000	76.970	73.420	74.120	74.120	2,108
2026-09-25	77.000	77.160	75.410	76.500	76.500	3,338
2026-09-24	75.350	76.720	73.000	75.450	75.450	7,158
2026-09-23	77.800	79.180	74.360	75.450	75.450	3,082
2026-09-22	77.800	80.410	77.000	77.440	77.440	2,526
2026-09-21	76.600	78.030	75.750	78.010	78.010	4,668
2026-09-18	76.700	77.860	75.000	75.750	75.750	7,117
2026-09-17	77.200	78.600	76.000	76.800	76.800	2,917
2026-09-16	77.900	79.340	76.810	77.400	77.400	116,126
2026-09-15	79.050	80.260	77.000	79.260	79.260	3,310
2026-09-14	78.850	80.530	77.000	79.420	79.420	6,857
2026-09-11	78.950	80.000	76.560	80.000	80.000	2,102
2026-09-10	79.150	80.300	77.660	79.650	79.650	1,391
2026-09-09	80.200	80.410	77.740	78.850	78.850	6,032
2026-09-08	81.400	82.700	80.140	80.300	80.300	12,598
2026-09-07	82.950	82.950	82.950	82.950	82.950	0
2026-09-04	83.050	83.520	81.720	82.450	82.450	13,276
2026-09-03	82.150	84.740	81.150	82.650	82.650	4,000
2026-09-02	77.900	82.540	76.430	80.200	80.200	46,172
2026-09-01	82.450	82.850	78.870	78.940	78.940	15,781
2026-08-28	85.400	86.900	83.032	84.300	84.300	4,881
2026-08-27	82.750	86.880	81.990	86.850	86.850	9,741
2026-08-26	82.450	83.430	81.490	83.280	83.280	1,290
2026-08-25	81.500	82.500	81.000	82.150	82.150	4,209
2026-08-24	82.150	83.900	80.250	81.805	81.805	7,544
2026-08-21	80.500	82.320	79.500	81.600	81.600	6,729
2026-08-20	81.000	82.010	79.510	80.000	80.000	7,723
2026-08-19	79.450	81.820	79.200	81.400	81.400	16,201
2026-08-18	79.450	81.600	78.330	80.090	80.090	3,871
2026-08-17	82.950	83.500	79.900	80.510	80.510	2,087
2026-08-14	82.150	83.400	81.860	82.950	82.950	6,648
2026-08-13	78.650	81.700	77.550	80.700	80.700	10,392
2026-08-12	78.950	80.470	77.250	78.150	78.150	5,011
2026-08-11	78.950	79.792	78.300	79.000	79.000	3,527
2026-08-10	79.150	80.000	76.350	79.250	79.250	5,150
2026-08-07	79.750	80.280	78.000	79.450	79.450	8,050
2026-08-06	83.750	87.650	78.650	79.850	79.850	13,355
2026-08-05	83.650	86.600	81.400	84.700	84.700	25,976
2026-08-04	81.400	84.570	81.400	84.301	84.301	5,176
2026-08-03	82.150	83.720	79.860	81.908	81.908	3,752
2026-07-31	82.850	84.000	79.000	81.400	81.400	6,246
2026-07-30	82.050	84.700	80.890	81.100	81.100	7,691

Page 1 of 4 · 225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.