Block, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 145.00 | 145.00 | 134.70 | 135.92 | 135.92 | 15,798,830 |
| 2022-04-04 | 136.85 | 145.58 | 135.75 | 145.19 | 145.19 | 15,678,260 |
| 2022-04-01 | 136.50 | 138.41 | 131.73 | 133.62 | 133.62 | 15,216,100 |
| 2022-03-31 | 139.52 | 140.50 | 135.48 | 135.60 | 135.60 | 13,569,580 |
| 2022-03-30 | 147.01 | 147.62 | 137.68 | 140.10 | 140.10 | 20,231,850 |
| 2022-03-29 | 141.00 | 149.00 | 137.91 | 146.84 | 146.84 | 21,939,471 |
| 2022-03-28 | 132.00 | 138.88 | 131.74 | 138.12 | 138.12 | 19,074,010 |
| 2022-03-25 | 135.51 | 136.20 | 127.23 | 130.33 | 130.33 | 13,467,030 |
| 2022-03-24 | 136.43 | 137.73 | 129.81 | 135.06 | 135.06 | 16,790,061 |
| 2022-03-23 | 138.83 | 142.89 | 134.35 | 135.40 | 135.40 | 18,069,900 |
| 2022-03-22 | 133.66 | 146.79 | 133.57 | 141.79 | 141.79 | 27,938,471 |
| 2022-03-21 | 138.36 | 139.73 | 129.64 | 134.82 | 134.82 | 30,703,539 |
| 2022-03-18 | 126.69 | 142.94 | 125.60 | 140.64 | 140.64 | 39,354,180 |
| 2022-03-17 | 114.78 | 128.32 | 113.30 | 127.96 | 127.96 | 31,316,939 |
| 2022-03-16 | 105.56 | 116.38 | 105.26 | 116.05 | 116.05 | 25,527,240 |
| 2022-03-15 | 95.710 | 103.89 | 94.870 | 103.09 | 103.09 | 17,524,039 |
| 2022-03-14 | 100.03 | 102.07 | 92.720 | 94.850 | 94.850 | 22,494,570 |
| 2022-03-11 | 109.88 | 110.68 | 101.70 | 101.93 | 101.93 | 13,636,540 |
| 2022-03-10 | 110.35 | 110.58 | 104.64 | 108.87 | 108.87 | 15,651,080 |
| 2022-03-09 | 103.99 | 113.82 | 103.39 | 111.92 | 111.92 | 27,721,850 |
| 2022-03-08 | 96.710 | 105.15 | 93.300 | 100.62 | 100.62 | 25,280,920 |
| 2022-03-07 | 107.17 | 108.08 | 95.420 | 97.510 | 97.510 | 29,481,410 |
| 2022-03-04 | 116.68 | 119.71 | 105.07 | 106.52 | 106.52 | 23,149,279 |
| 2022-03-03 | 123.13 | 123.64 | 113.08 | 114.22 | 114.22 | 18,089,150 |
| 2022-03-02 | 124.93 | 125.53 | 118.76 | 124.26 | 124.26 | 18,998,510 |
| 2022-03-01 | 126.55 | 131.49 | 124.36 | 126.06 | 126.06 | 25,688,199 |
| 2022-02-28 | 118.31 | 131.95 | 118.31 | 127.50 | 127.50 | 52,481,680 |
| 2022-02-25 | 114.90 | 120.70 | 109.30 | 119.82 | 119.82 | 64,569,102 |
| 2022-02-24 | 83.080 | 96.163 | 82.720 | 94.990 | 94.990 | 31,915,051 |
| 2022-02-23 | 94.660 | 95.200 | 88.570 | 88.720 | 88.720 | 18,330,811 |
| 2022-02-22 | 95.770 | 99.450 | 93.130 | 93.910 | 93.910 | 16,625,699 |
| 2022-02-18 | 103.62 | 103.89 | 96.830 | 97.720 | 97.720 | 20,520,500 |
| 2022-02-17 | 110.24 | 110.78 | 103.36 | 104.02 | 104.02 | 12,975,370 |
| 2022-02-16 | 113.95 | 113.95 | 108.87 | 109.00 | 109.00 | 17,971,461 |
| 2022-02-15 | 113.02 | 115.37 | 110.27 | 115.21 | 115.21 | 16,898,990 |
| 2022-02-14 | 107.79 | 116.36 | 106.63 | 111.64 | 111.64 | 22,821,529 |
| 2022-02-11 | 112.59 | 118.04 | 106.87 | 107.88 | 107.88 | 31,484,590 |
| 2022-02-10 | 109.25 | 119.00 | 107.30 | 108.94 | 108.94 | 26,289,570 |
| 2022-02-09 | 104.81 | 112.90 | 104.61 | 112.84 | 112.84 | 24,064,650 |
| 2022-02-08 | 101.91 | 103.77 | 99.500 | 102.29 | 102.29 | 20,091,490 |
| 2022-02-07 | 106.86 | 108.99 | 101.81 | 102.81 | 102.81 | 24,622,301 |
| 2022-02-04 | 102.49 | 110.20 | 99.810 | 108.87 | 108.87 | 18,824,689 |
| 2022-02-03 | 107.00 | 109.65 | 100.04 | 101.50 | 101.50 | 29,660,721 |
| 2022-02-02 | 118.63 | 120.61 | 111.53 | 114.04 | 114.04 | 26,703,221 |
| 2022-02-01 | 128.50 | 130.73 | 121.05 | 127.61 | 127.61 | 17,461,850 |
| 2022-01-31 | 112.86 | 122.32 | 112.68 | 122.29 | 122.29 | 14,373,970 |
| 2022-01-28 | 104.95 | 111.18 | 101.75 | 110.38 | 110.38 | 16,820,260 |
| 2022-01-27 | 107.84 | 111.12 | 103.73 | 105.64 | 105.64 | 21,500,680 |
| 2022-01-26 | 119.01 | 121.91 | 110.60 | 111.00 | 111.00 | 15,188,050 |
| 2022-01-25 | 114.05 | 118.99 | 109.56 | 115.30 | 115.30 | 16,983,699 |
| 2022-01-24 | 113.50 | 117.46 | 102.00 | 117.30 | 117.30 | 30,492,949 |
| 2022-01-21 | 125.89 | 127.61 | 117.81 | 118.10 | 118.10 | 14,992,610 |
| 2022-01-20 | 128.22 | 135.70 | 127.08 | 127.58 | 127.58 | 13,835,500 |
| 2022-01-19 | 129.01 | 132.74 | 127.25 | 128.14 | 128.14 | 25,601,900 |
| 2022-01-18 | 130.03 | 137.09 | 128.23 | 130.00 | 130.00 | 14,219,830 |
| 2022-01-14 | 135.00 | 138.66 | 129.31 | 133.29 | 133.29 | 19,694,020 |
| 2022-01-13 | 147.47 | 148.35 | 136.10 | 136.95 | 136.95 | 10,133,100 |
| 2022-01-12 | 150.70 | 152.70 | 145.34 | 145.47 | 145.47 | 9,341,606 |
| 2022-01-11 | 142.19 | 151.50 | 141.84 | 148.43 | 148.43 | 10,880,710 |
| 2022-01-10 | 139.65 | 144.62 | 133.13 | 144.48 | 144.48 | 15,594,380 |
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.