Block, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 80.430 | 81.174 | 76.570 | 77.890 | 77.890 | 4,988,320 |
| 2026-10-15 | 77.300 | 80.090 | 76.140 | 79.830 | 79.830 | 5,469,245 |
| 2026-10-14 | 75.510 | 76.260 | 74.750 | 75.850 | 75.850 | 5,196,384 |
| 2026-10-13 | 76.800 | 77.280 | 76.085 | 76.860 | 76.860 | 4,220,492 |
| 2026-10-12 | 76.875 | 77.860 | 76.410 | 76.820 | 76.820 | 5,023,978 |
| 2026-10-09 | 75.625 | 77.680 | 75.260 | 77.240 | 77.240 | 5,232,846 |
| 2026-10-08 | 75.390 | 75.700 | 73.075 | 75.230 | 75.230 | 8,400,865 |
| 2026-10-07 | 75.000 | 76.405 | 75.000 | 76.070 | 76.070 | 3,010,475 |
| 2026-10-06 | 76.500 | 77.020 | 75.820 | 76.540 | 76.540 | 2,882,957 |
| 2026-10-05 | 74.180 | 76.685 | 74.020 | 76.230 | 76.230 | 3,871,800 |
| 2026-10-02 | 75.950 | 75.950 | 74.000 | 74.330 | 74.330 | 3,819,662 |
| 2026-10-01 | 73.670 | 74.400 | 72.280 | 74.040 | 74.040 | 3,766,818 |
| 2026-09-30 | 74.330 | 74.665 | 73.190 | 73.530 | 73.530 | 5,127,093 |
| 2026-09-29 | 73.290 | 74.490 | 72.865 | 74.050 | 74.050 | 5,098,046 |
| 2026-09-28 | 75.310 | 75.310 | 73.230 | 73.310 | 73.310 | 5,522,547 |
| 2026-09-25 | 76.510 | 77.190 | 75.400 | 76.420 | 76.420 | 3,328,863 |
| 2026-09-24 | 74.580 | 76.820 | 74.415 | 76.740 | 76.740 | 3,654,546 |
| 2026-09-23 | 76.670 | 76.855 | 74.360 | 74.680 | 74.680 | 5,182,298 |
| 2026-09-22 | 79.220 | 79.820 | 77.060 | 77.530 | 77.530 | 3,795,858 |
| 2026-09-21 | 77.290 | 78.170 | 76.370 | 77.910 | 77.910 | 3,680,054 |
| 2026-09-18 | 76.550 | 76.899 | 75.860 | 76.280 | 76.280 | 5,974,506 |
| 2026-09-17 | 77.510 | 78.035 | 76.460 | 76.470 | 76.470 | 2,820,853 |
| 2026-09-16 | 78.465 | 78.485 | 75.780 | 76.630 | 76.630 | 4,197,472 |
| 2026-09-15 | 79.330 | 80.270 | 77.870 | 78.310 | 78.310 | 3,545,996 |
| 2026-09-14 | 78.920 | 80.570 | 78.535 | 79.490 | 79.490 | 3,517,936 |
| 2026-09-11 | 79.460 | 80.110 | 78.810 | 79.210 | 79.210 | 2,143,747 |
| 2026-09-10 | 78.250 | 79.950 | 77.700 | 79.070 | 79.070 | 3,229,765 |
| 2026-09-09 | 78.900 | 80.270 | 77.750 | 79.400 | 79.400 | 4,122,642 |
| 2026-09-08 | 81.590 | 82.340 | 79.970 | 80.100 | 80.100 | 3,322,301 |
| 2026-09-04 | 82.510 | 83.560 | 81.880 | 82.760 | 82.760 | 2,457,318 |
| 2026-09-03 | 82.340 | 84.560 | 81.850 | 83.370 | 83.370 | 3,280,389 |
| 2026-09-02 | 76.960 | 83.080 | 76.960 | 82.460 | 82.460 | 5,978,875 |
| 2026-09-01 | 80.260 | 80.358 | 77.630 | 77.880 | 77.880 | 5,158,581 |
| 2026-08-31 | 82.580 | 83.050 | 81.075 | 82.020 | 82.020 | 6,107,277 |
| 2026-08-28 | 84.860 | 85.890 | 82.990 | 83.570 | 83.570 | 3,458,661 |
| 2026-08-27 | 84.000 | 86.920 | 83.480 | 84.850 | 84.850 | 5,764,846 |
| 2026-08-26 | 82.000 | 83.890 | 81.950 | 83.100 | 83.100 | 3,240,969 |
| 2026-08-25 | 81.810 | 82.760 | 81.000 | 82.720 | 82.720 | 2,993,866 |
| 2026-08-24 | 81.000 | 83.950 | 81.000 | 81.380 | 81.380 | 4,069,074 |
| 2026-08-21 | 80.040 | 82.286 | 79.273 | 82.160 | 82.160 | 6,720,059 |
| 2026-08-20 | 80.950 | 81.880 | 79.370 | 80.080 | 80.080 | 2,869,709 |
| 2026-08-19 | 79.760 | 81.830 | 79.380 | 80.930 | 80.930 | 3,400,680 |
| 2026-08-18 | 79.190 | 81.500 | 79.050 | 79.430 | 79.430 | 3,311,985 |
| 2026-08-17 | 81.630 | 81.835 | 79.960 | 80.200 | 80.200 | 3,438,958 |
| 2026-08-14 | 82.870 | 83.410 | 82.390 | 82.880 | 82.880 | 4,281,636 |
| 2026-08-13 | 79.090 | 83.720 | 78.920 | 83.090 | 83.090 | 5,225,537 |
| 2026-08-12 | 78.580 | 79.200 | 77.230 | 78.280 | 78.280 | 4,343,376 |
| 2026-08-11 | 78.820 | 79.800 | 78.240 | 79.070 | 79.070 | 3,516,431 |
| 2026-08-10 | 78.510 | 79.890 | 78.365 | 78.980 | 78.980 | 4,207,604 |
| 2026-08-07 | 78.960 | 80.040 | 77.920 | 79.000 | 79.000 | 6,002,021 |
| 2026-08-06 | 83.760 | 83.840 | 78.500 | 79.020 | 79.020 | 11,657,568 |
| 2026-08-05 | 85.290 | 86.750 | 83.670 | 84.200 | 84.200 | 8,553,186 |
| 2026-08-04 | 82.105 | 84.810 | 82.080 | 84.640 | 84.640 | 4,656,960 |
| 2026-08-03 | 80.740 | 82.230 | 80.740 | 82.090 | 82.090 | 4,284,135 |
| 2026-07-31 | 82.230 | 83.138 | 80.360 | 81.240 | 81.240 | 4,698,304 |
| 2026-07-30 | 82.090 | 82.800 | 80.820 | 82.590 | 82.590 | 3,737,805 |
| 2026-07-29 | 82.220 | 84.020 | 81.685 | 82.180 | 82.180 | 4,994,026 |
| 2026-07-28 | 81.960 | 83.150 | 80.610 | 83.100 | 83.100 | 4,857,582 |
| 2026-07-27 | 78.980 | 81.380 | 78.800 | 81.240 | 81.240 | 4,348,405 |
| 2026-07-24 | 77.000 | 78.500 | 75.980 | 77.150 | 77.150 | 3,195,528 |
Page 1 of 2 · 64 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.