Block, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 80.700 | 83.060 | 80.270 | 82.400 | 82.400 | 13,340 |
| 2026-07-27 | 77.900 | 80.780 | 77.170 | 80.430 | 80.430 | 2,689 |
| 2026-07-24 | 77.000 | 78.424 | 74.750 | 78.050 | 78.050 | 7,209 |
| 2026-07-23 | 76.400 | 77.880 | 74.750 | 76.400 | 76.400 | 15,898 |
| 2026-07-22 | 79.850 | 80.280 | 77.300 | 77.600 | 77.600 | 5,107 |
| 2026-07-21 | 80.100 | 81.010 | 78.470 | 80.190 | 80.190 | 4,892 |
| 2026-07-20 | 80.300 | 81.000 | 75.500 | 80.400 | 80.400 | 3,402 |
| 2026-07-17 | 80.400 | 81.000 | 78.790 | 80.300 | 80.300 | 8,408 |
| 2026-07-16 | 80.900 | 84.000 | 79.686 | 81.800 | 81.800 | 15,336 |
| 2026-07-15 | 81.700 | 84.075 | 76.230 | 83.250 | 83.250 | 22,238 |
| 2026-07-14 | 78.250 | 80.870 | 76.510 | 80.490 | 80.490 | 5,909 |
| 2026-07-13 | 76.400 | 79.110 | 75.210 | 78.070 | 78.070 | 5,214 |
| 2026-07-10 | 76.600 | 79.690 | 76.260 | 77.400 | 77.400 | 3,998 |
| 2026-07-09 | 76.500 | 77.910 | 75.130 | 76.800 | 76.800 | 3,258 |
| 2026-07-08 | 77.300 | 78.250 | 74.837 | 74.950 | 74.950 | 9,105 |
| 2026-07-07 | 78.550 | 80.290 | 77.390 | 78.500 | 78.500 | 3,148 |
| 2026-07-06 | 78.950 | 81.298 | 77.340 | 78.540 | 78.540 | 10,845 |
| 2026-07-03 | 78.450 | 78.450 | 78.450 | 78.450 | 78.450 | 0 |
| 2026-07-02 | 77.100 | 81.000 | 75.680 | 77.880 | 77.880 | 8,532 |
| 2026-07-01 | 76.000 | 77.910 | 75.000 | 77.000 | 77.000 | 31,894 |
| 2026-06-30 | 78.950 | 79.420 | 75.342 | 75.870 | 75.870 | 14,088 |
| 2026-06-29 | 77.900 | 79.000 | 76.050 | 78.570 | 78.570 | 6,914 |
| 2026-06-26 | 73.600 | 77.390 | 71.430 | 76.400 | 76.400 | 3,644 |
| 2026-06-25 | 75.650 | 76.860 | 73.570 | 75.250 | 75.250 | 13,311 |
| 2026-06-24 | 72.300 | 77.097 | 71.230 | 76.800 | 76.800 | 732,124 |
| 2026-06-23 | 71.450 | 73.220 | 69.500 | 72.360 | 72.360 | 4,126 |
| 2026-06-22 | 73.500 | 75.430 | 71.080 | 73.560 | 73.560 | 13,629 |
| 2026-06-19 | 74.750 | 74.750 | 74.750 | 74.750 | 74.750 | 0 |
| 2026-06-18 | 74.050 | 75.290 | 72.320 | 74.710 | 74.710 | 1,372 |
| 2026-06-17 | 75.150 | 76.050 | 74.030 | 75.250 | 75.250 | 10,517 |
| 2026-06-16 | 74.650 | 75.890 | 71.990 | 75.180 | 75.180 | 7,823 |
| 2026-06-15 | 71.350 | 74.780 | 69.250 | 74.100 | 74.100 | 10,414 |
| 2026-06-12 | 69.400 | 71.200 | 68.500 | 69.300 | 69.300 | 6,904 |
| 2026-06-11 | 67.050 | 69.010 | 65.532 | 67.150 | 67.150 | 4,049 |
| 2026-06-10 | 66.950 | 68.880 | 66.000 | 68.700 | 68.700 | 4,944 |
| 2026-06-09 | 70.350 | 72.480 | 65.720 | 67.395 | 67.395 | 12,333 |
| 2026-06-08 | 68.500 | 70.600 | 66.845 | 69.330 | 69.330 | 5,071 |
| 2026-06-05 | 70.050 | 71.930 | 67.810 | 68.142 | 68.142 | 28,891 |
| 2026-06-04 | 69.800 | 72.490 | 69.600 | 70.920 | 70.920 | 9,367 |
| 2026-06-03 | 74.150 | 75.840 | 69.460 | 70.110 | 70.110 | 19,861 |
| 2026-06-02 | 76.100 | 77.600 | 73.900 | 74.240 | 74.240 | 5,903 |
| 2026-06-01 | 75.500 | 77.682 | 75.500 | 77.040 | 77.040 | 32,816 |
| 2026-05-29 | 74.450 | 76.660 | 73.110 | 75.650 | 75.650 | 58,112 |
| 2026-05-28 | 71.150 | 73.990 | 70.180 | 72.100 | 72.100 | 7,399 |
| 2026-05-27 | 69.500 | 72.630 | 69.000 | 72.000 | 72.000 | 8,251 |
| 2026-05-26 | 68.500 | 69.380 | 67.650 | 68.830 | 68.830 | 6,938 |
| 2026-05-22 | 68.600 | 69.260 | 67.110 | 67.740 | 67.740 | 11,694 |
| 2026-05-21 | 70.750 | 71.880 | 68.360 | 69.830 | 69.830 | 4,894 |
| 2026-05-20 | 69.000 | 71.750 | 67.670 | 71.600 | 71.600 | 4,968 |
| 2026-05-19 | 70.550 | 71.430 | 69.310 | 69.550 | 69.550 | 4,497 |
| 2026-05-18 | 70.350 | 71.828 | 69.000 | 70.555 | 70.555 | 9,247 |
| 2026-05-15 | 70.850 | 71.540 | 68.910 | 70.860 | 70.860 | 2,351 |
| 2026-05-14 | 70.150 | 71.720 | 69.640 | 71.240 | 71.240 | 3,488 |
| 2026-05-13 | 72.500 | 72.700 | 68.820 | 70.220 | 70.220 | 7,273 |
| 2026-05-12 | 72.500 | 73.240 | 70.540 | 72.308 | 72.308 | 11,862 |
| 2026-05-11 | 74.950 | 76.300 | 73.130 | 73.450 | 73.450 | 6,590 |
| 2026-05-08 | 74.750 | 77.490 | 72.540 | 76.160 | 76.160 | 25,118 |
| 2026-05-07 | 71.050 | 72.480 | 70.200 | 70.820 | 70.820 | 7,979 |
| 2026-05-06 | 70.750 | 73.140 | 68.610 | 70.570 | 70.570 | 7,481 |
| 2026-05-05 | 72.200 | 73.100 | 69.860 | 71.640 | 71.640 | 22,416 |
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.