Block, Inc. historical data

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

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

← NewerPage 2 of 46 · 2,742 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.