Block, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 64.350 | 64.730 | 61.620 | 62.210 | 62.210 | 6,381,064 |
| 2026-01-28 | 65.000 | 65.920 | 64.020 | 64.220 | 64.220 | 4,927,458 |
| 2026-01-27 | 66.370 | 66.500 | 63.860 | 64.590 | 64.590 | 4,546,849 |
| 2026-01-26 | 66.850 | 67.330 | 65.760 | 65.900 | 65.900 | 5,136,978 |
| 2026-01-23 | 65.030 | 67.790 | 65.000 | 66.830 | 66.830 | 6,443,896 |
| 2026-01-22 | 63.980 | 65.677 | 63.980 | 65.050 | 65.050 | 6,016,402 |
| 2026-01-21 | 62.895 | 65.400 | 62.850 | 64.000 | 64.000 | 8,105,370 |
| 2026-01-20 | 63.680 | 64.570 | 62.480 | 62.630 | 62.630 | 7,509,262 |
| 2026-01-16 | 65.180 | 66.050 | 64.400 | 65.950 | 65.950 | 5,539,324 |
| 2026-01-15 | 65.535 | 65.581 | 64.400 | 64.920 | 64.920 | 7,183,174 |
| 2026-01-14 | 66.715 | 66.790 | 64.440 | 65.610 | 65.610 | 7,194,783 |
| 2026-01-13 | 70.175 | 70.175 | 66.645 | 67.260 | 67.260 | 7,599,705 |
| 2026-01-12 | 70.010 | 71.220 | 68.930 | 70.260 | 70.260 | 5,100,060 |
| 2026-01-09 | 70.590 | 70.880 | 68.380 | 69.550 | 69.550 | 3,996,519 |
| 2026-01-08 | 71.050 | 71.560 | 69.572 | 70.160 | 70.160 | 5,711,879 |
| 2026-01-07 | 71.194 | 72.220 | 70.045 | 71.470 | 71.470 | 6,117,325 |
| 2026-01-06 | 68.570 | 70.010 | 68.390 | 70.000 | 70.000 | 5,470,864 |
| 2026-01-05 | 65.095 | 69.300 | 64.900 | 68.450 | 68.450 | 8,109,861 |
| 2026-01-02 | 65.720 | 65.720 | 62.520 | 65.150 | 65.150 | 6,830,089 |
| 2025-12-31 | 65.500 | 65.900 | 65.035 | 65.090 | 65.090 | 3,487,538 |
| 2025-12-30 | 65.830 | 65.990 | 65.450 | 65.540 | 65.540 | 2,958,790 |
| 2025-12-29 | 65.990 | 66.400 | 65.475 | 65.920 | 65.920 | 4,216,682 |
| 2025-12-26 | 65.875 | 66.470 | 65.340 | 66.270 | 66.270 | 3,118,434 |
| 2025-12-24 | 64.750 | 66.740 | 64.610 | 66.050 | 66.050 | 3,017,685 |
| 2025-12-23 | 64.390 | 65.180 | 63.920 | 64.940 | 64.940 | 5,068,231 |
| 2025-12-22 | 65.580 | 66.410 | 64.840 | 65.150 | 65.150 | 6,321,965 |
| 2025-12-19 | 64.590 | 65.770 | 64.560 | 65.330 | 65.330 | 10,063,110 |
| 2025-12-18 | 64.650 | 65.900 | 64.160 | 64.390 | 64.390 | 4,593,672 |
| 2025-12-17 | 64.680 | 65.740 | 63.640 | 63.770 | 63.770 | 4,947,465 |
| 2025-12-16 | 64.300 | 65.500 | 63.875 | 64.550 | 64.550 | 6,213,156 |
| 2025-12-15 | 65.630 | 66.400 | 63.950 | 64.020 | 64.020 | 6,711,926 |
| 2025-12-12 | 63.610 | 65.120 | 62.800 | 64.750 | 64.750 | 6,642,301 |
| 2025-12-11 | 63.120 | 64.110 | 62.670 | 63.610 | 63.610 | 5,945,385 |
| 2025-12-10 | 61.450 | 63.350 | 60.982 | 63.290 | 63.290 | 5,490,994 |
| 2025-12-09 | 60.580 | 62.080 | 60.223 | 61.570 | 61.570 | 5,117,966 |
| 2025-12-08 | 61.350 | 61.710 | 60.420 | 61.040 | 61.040 | 6,154,323 |
| 2025-12-05 | 61.260 | 62.370 | 60.730 | 61.110 | 61.110 | 6,670,947 |
| 2025-12-04 | 61.290 | 62.220 | 60.700 | 62.190 | 62.190 | 6,966,772 |
| 2025-12-03 | 61.040 | 62.900 | 60.290 | 61.110 | 61.110 | 13,314,656 |
| 2025-12-02 | 64.730 | 65.275 | 59.970 | 60.110 | 60.110 | 20,737,707 |
| 2025-12-01 | 65.660 | 66.560 | 64.320 | 64.350 | 64.350 | 8,119,926 |
| 2025-11-28 | 65.730 | 67.480 | 65.500 | 66.800 | 66.800 | 3,459,937 |
| 2025-11-26 | 63.860 | 66.130 | 63.550 | 65.030 | 65.030 | 6,770,474 |
| 2025-11-25 | 62.040 | 63.775 | 61.810 | 63.690 | 63.690 | 7,223,766 |
| 2025-11-24 | 62.015 | 62.720 | 61.180 | 61.860 | 61.860 | 7,393,553 |
| 2025-11-21 | 62.590 | 62.950 | 59.570 | 61.950 | 61.950 | 13,057,360 |
| 2025-11-20 | 64.310 | 65.620 | 61.830 | 61.950 | 61.950 | 17,531,004 |
| 2025-11-19 | 58.540 | 62.750 | 56.960 | 62.000 | 62.000 | 19,762,995 |
| 2025-11-18 | 58.380 | 59.540 | 57.290 | 57.640 | 57.640 | 7,519,653 |
| 2025-11-17 | 61.310 | 61.414 | 58.150 | 58.890 | 58.890 | 7,088,427 |
| 2025-11-14 | 61.030 | 62.190 | 60.170 | 60.480 | 60.480 | 9,189,364 |
| 2025-11-13 | 65.370 | 65.670 | 61.630 | 62.300 | 62.300 | 8,568,851 |
| 2025-11-12 | 65.850 | 66.450 | 64.985 | 65.770 | 65.770 | 5,145,915 |
| 2025-11-11 | 66.285 | 66.700 | 65.390 | 65.910 | 65.910 | 5,397,381 |
| 2025-11-10 | 66.640 | 68.050 | 64.970 | 66.800 | 66.800 | 8,017,427 |
| 2025-11-07 | 61.360 | 66.740 | 61.360 | 65.450 | 65.450 | 21,402,416 |
| 2025-11-06 | 74.340 | 75.100 | 70.860 | 70.930 | 70.930 | 11,236,387 |
| 2025-11-05 | 72.880 | 74.649 | 72.350 | 73.650 | 73.650 | 5,310,773 |
| 2025-11-04 | 73.110 | 73.625 | 71.260 | 72.580 | 72.580 | 4,983,615 |
| 2025-11-03 | 76.150 | 76.650 | 73.638 | 74.300 | 74.300 | 5,317,834 |
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.