Block, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	70.870	72.380	70.380	71.280	71.280	3,991,183
2026-04-24	70.340	72.115	69.620	71.630	71.630	3,925,679
2026-04-23	71.500	71.630	68.510	69.930	69.930	3,751,559
2026-04-22	72.540	73.430	71.890	72.500	72.500	3,471,863
2026-04-21	74.100	75.230	71.600	71.750	71.750	6,368,307
2026-04-20	71.040	73.935	71.040	73.890	73.890	5,784,316
2026-04-17	70.040	72.180	69.900	71.260	71.260	6,778,758
2026-04-16	68.460	69.170	67.340	68.670	68.670	3,514,862
2026-04-15	67.000	68.330	66.100	67.970	67.970	4,612,274
2026-04-14	64.800	66.420	64.590	66.150	66.150	5,908,060
2026-04-13	61.090	64.310	60.635	64.220	64.220	5,213,653
2026-04-10	62.860	63.000	60.855	62.200	62.200	6,041,073
2026-04-09	62.670	62.930	59.650	62.690	62.690	5,932,350
2026-04-08	63.640	65.400	62.380	62.830	62.830	7,033,068
2026-04-07	60.370	60.930	59.430	59.970	59.970	3,629,426
2026-04-06	59.920	61.740	59.885	60.680	60.680	3,251,383
2026-04-02	58.000	60.020	56.750	59.780	59.780	6,547,132
2026-04-01	61.170	61.425	59.450	59.540	59.540	5,493,454
2026-03-31	58.225	60.570	57.800	60.180	60.180	7,405,327
2026-03-30	56.320	58.109	56.320	57.030	57.030	5,246,449
2026-03-27	58.330	58.525	55.860	55.980	55.980	5,513,749
2026-03-26	59.335	61.400	59.110	59.370	59.370	5,610,267
2026-03-25	61.210	62.130	59.300	60.010	60.010	4,585,502
2026-03-24	60.060	60.690	58.860	59.890	59.890	4,684,023
2026-03-23	60.960	62.210	60.150	61.170	61.170	6,577,008
2026-03-20	58.560	60.430	58.090	59.370	59.370	10,017,954
2026-03-19	57.240	59.387	57.120	58.990	58.990	6,387,320
2026-03-18	59.720	61.540	57.155	57.840	57.840	9,834,766
2026-03-17	60.370	61.355	59.725	59.790	59.790	5,615,623
2026-03-16	60.560	60.780	59.331	59.850	59.850	6,082,702
2026-03-13	60.650	61.450	59.670	59.790	59.790	7,134,187
2026-03-12	63.700	65.070	59.745	59.900	59.900	8,599,785
2026-03-11	65.950	67.250	63.410	64.630	64.630	9,058,946
2026-03-10	66.000	66.798	64.827	65.600	65.600	5,908,822
2026-03-09	65.085	66.085	63.264	65.540	65.540	7,511,189
2026-03-06	66.260	67.740	65.180	66.330	66.330	11,047,737
2026-03-05	64.720	67.510	64.600	67.380	67.380	11,851,395
2026-03-04	63.250	65.725	62.740	65.240	65.240	10,400,927
2026-03-03	63.230	64.770	61.325	62.900	62.900	9,733,401
2026-03-02	60.010	64.970	59.654	64.450	64.450	19,625,643
2026-02-27	63.090	66.120	61.200	63.700	63.700	40,658,065
2026-02-26	51.840	54.805	51.799	54.530	54.530	18,400,435
2026-02-25	51.655	52.060	50.600	51.940	51.940	7,970,966
2026-02-24	50.400	51.770	49.330	51.000	51.000	9,921,169
2026-02-23	52.050	52.520	50.010	50.750	50.750	13,712,901
2026-02-20	52.570	54.635	52.130	53.220	53.220	7,318,292
2026-02-19	53.030	53.420	52.200	52.890	52.890	7,740,866
2026-02-18	52.010	54.230	51.620	53.600	53.600	8,434,344
2026-02-17	50.216	51.340	49.580	50.810	50.810	9,297,041
2026-02-13	49.685	50.410	48.890	49.800	49.800	10,012,014
2026-02-12	53.060	53.400	48.210	49.090	49.090	17,158,086
2026-02-11	57.460	57.460	53.370	53.810	53.810	9,787,330
2026-02-10	57.160	58.530	56.980	57.300	57.300	6,007,204
2026-02-09	56.050	57.510	55.540	56.780	56.780	7,350,187
2026-02-06	55.050	56.420	54.810	55.970	55.970	8,982,901
2026-02-05	56.270	57.320	53.350	53.380	53.380	10,267,287
2026-02-04	56.380	57.870	55.071	57.430	57.430	8,466,985
2026-02-03	58.320	58.430	55.850	56.790	56.790	10,360,075
2026-02-02	59.400	60.785	59.080	60.400	60.400	8,220,751
2026-01-30	61.530	61.791	60.010	60.430	60.430	7,234,170

← NewerPage 3 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.