Block, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 77.660 | 77.930 | 75.730 | 76.490 | 76.490 | 5,625,108 |
| 2026-07-22 | 79.400 | 79.440 | 76.990 | 77.460 | 77.460 | 3,834,516 |
| 2026-07-21 | 79.620 | 81.080 | 78.910 | 80.380 | 80.380 | 3,447,248 |
| 2026-07-20 | 79.340 | 80.480 | 78.175 | 79.290 | 79.290 | 4,218,999 |
| 2026-07-17 | 79.200 | 80.830 | 78.960 | 79.940 | 79.940 | 4,903,543 |
| 2026-07-16 | 82.110 | 82.710 | 80.670 | 81.520 | 81.520 | 4,148,693 |
| 2026-07-15 | 81.350 | 84.080 | 76.410 | 81.810 | 81.810 | 10,721,478 |
| 2026-07-14 | 78.660 | 80.910 | 78.210 | 79.990 | 79.990 | 4,928,804 |
| 2026-07-13 | 78.065 | 79.000 | 77.060 | 78.720 | 78.720 | 3,927,826 |
| 2026-07-10 | 78.500 | 79.635 | 76.925 | 77.300 | 77.300 | 3,664,263 |
| 2026-07-09 | 75.960 | 77.820 | 75.710 | 77.420 | 77.420 | 3,047,318 |
| 2026-07-08 | 76.550 | 76.860 | 74.761 | 76.550 | 76.550 | 4,932,789 |
| 2026-07-07 | 79.190 | 80.290 | 77.210 | 77.560 | 77.560 | 4,963,630 |
| 2026-07-06 | 78.860 | 79.270 | 77.470 | 78.920 | 78.920 | 3,786,546 |
| 2026-07-02 | 78.450 | 81.040 | 77.660 | 78.830 | 78.830 | 5,481,406 |
| 2026-07-01 | 75.585 | 77.890 | 75.115 | 77.130 | 77.130 | 5,632,150 |
| 2026-06-30 | 78.940 | 78.960 | 75.280 | 76.000 | 76.000 | 7,409,401 |
| 2026-06-29 | 78.490 | 79.010 | 77.230 | 78.020 | 78.020 | 7,056,323 |
| 2026-06-26 | 74.250 | 77.820 | 74.200 | 77.820 | 77.820 | 11,651,383 |
| 2026-06-25 | 75.410 | 75.750 | 73.680 | 74.080 | 74.080 | 5,010,196 |
| 2026-06-24 | 73.000 | 77.130 | 73.000 | 75.680 | 75.680 | 6,370,123 |
| 2026-06-23 | 71.510 | 73.340 | 71.500 | 72.370 | 72.370 | 4,716,125 |
| 2026-06-22 | 73.770 | 75.325 | 72.535 | 73.070 | 73.070 | 5,137,770 |
| 2026-06-18 | 73.765 | 75.090 | 72.405 | 74.780 | 74.780 | 8,663,548 |
| 2026-06-17 | 74.290 | 76.165 | 72.700 | 72.840 | 72.840 | 6,103,139 |
| 2026-06-16 | 74.475 | 75.945 | 74.190 | 74.680 | 74.680 | 6,056,550 |
| 2026-06-15 | 72.090 | 74.790 | 71.890 | 74.350 | 74.350 | 9,545,359 |
| 2026-06-12 | 69.750 | 70.150 | 68.680 | 69.520 | 69.520 | 4,632,749 |
| 2026-06-11 | 66.400 | 69.440 | 65.460 | 69.090 | 69.090 | 5,934,177 |
| 2026-06-10 | 66.810 | 68.850 | 66.160 | 66.630 | 66.630 | 3,795,369 |
| 2026-06-09 | 69.510 | 70.450 | 65.770 | 68.290 | 68.290 | 5,407,814 |
| 2026-06-08 | 68.295 | 70.610 | 67.900 | 69.920 | 69.920 | 5,793,009 |
| 2026-06-05 | 70.180 | 70.319 | 67.630 | 68.150 | 68.150 | 4,888,141 |
| 2026-06-04 | 70.810 | 72.535 | 70.550 | 70.890 | 70.890 | 4,571,970 |
| 2026-06-03 | 73.390 | 73.520 | 69.400 | 69.800 | 69.800 | 7,207,559 |
| 2026-06-02 | 76.310 | 76.490 | 73.930 | 74.150 | 74.150 | 4,903,498 |
| 2026-06-01 | 76.350 | 77.624 | 75.530 | 76.100 | 76.100 | 7,923,850 |
| 2026-05-29 | 74.970 | 76.660 | 74.195 | 75.720 | 75.720 | 7,380,384 |
| 2026-05-28 | 70.860 | 74.490 | 70.060 | 74.350 | 74.350 | 6,627,300 |
| 2026-05-27 | 69.910 | 72.560 | 69.625 | 71.420 | 71.420 | 6,360,470 |
| 2026-05-26 | 68.670 | 69.350 | 67.550 | 69.170 | 69.170 | 5,081,175 |
| 2026-05-22 | 68.105 | 69.000 | 67.080 | 68.080 | 68.080 | 5,632,614 |
| 2026-05-21 | 69.750 | 70.222 | 68.340 | 68.650 | 68.650 | 8,496,796 |
| 2026-05-20 | 69.980 | 71.745 | 67.800 | 70.890 | 70.890 | 6,427,076 |
| 2026-05-19 | 70.850 | 71.550 | 68.890 | 69.170 | 69.170 | 5,723,834 |
| 2026-05-18 | 69.780 | 71.800 | 69.540 | 70.630 | 70.630 | 4,806,298 |
| 2026-05-15 | 70.560 | 71.600 | 70.160 | 70.360 | 70.360 | 5,109,262 |
| 2026-05-14 | 70.290 | 71.700 | 69.550 | 71.530 | 71.530 | 5,270,782 |
| 2026-05-13 | 71.200 | 71.390 | 68.690 | 69.780 | 69.780 | 6,467,709 |
| 2026-05-12 | 72.070 | 72.880 | 71.400 | 72.120 | 72.120 | 6,222,264 |
| 2026-05-11 | 75.090 | 75.550 | 72.760 | 73.170 | 73.170 | 5,319,326 |
| 2026-05-08 | 75.630 | 77.160 | 72.500 | 74.850 | 74.850 | 12,878,420 |
| 2026-05-07 | 71.780 | 72.300 | 69.820 | 70.140 | 70.140 | 10,022,258 |
| 2026-05-06 | 71.690 | 71.940 | 69.961 | 70.830 | 70.830 | 5,229,625 |
| 2026-05-05 | 70.650 | 72.470 | 69.930 | 71.250 | 71.250 | 4,962,895 |
| 2026-05-04 | 71.920 | 73.460 | 71.500 | 71.900 | 71.900 | 4,792,248 |
| 2026-05-01 | 71.440 | 72.550 | 71.110 | 71.810 | 71.810 | 3,808,840 |
| 2026-04-30 | 69.830 | 70.650 | 68.280 | 70.510 | 70.510 | 4,106,183 |
| 2026-04-29 | 69.400 | 69.970 | 67.800 | 69.460 | 69.460 | 4,924,816 |
| 2026-04-28 | 71.230 | 71.680 | 69.500 | 69.540 | 69.540 | 4,507,406 |
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.