Block, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 76.150 | 76.650 | 73.638 | 74.300 | 74.300 | 5,317,834 |
| 2025-10-31 | 74.610 | 76.438 | 74.440 | 75.940 | 75.940 | 7,364,668 |
| 2025-10-30 | 76.470 | 76.470 | 73.715 | 73.920 | 73.920 | 6,301,836 |
| 2025-10-29 | 77.805 | 78.150 | 75.070 | 76.510 | 76.510 | 8,029,398 |
| 2025-10-28 | 80.160 | 81.700 | 79.770 | 80.180 | 80.180 | 3,954,617 |
| 2025-10-27 | 80.580 | 81.490 | 79.900 | 80.150 | 80.150 | 5,158,545 |
| 2025-10-24 | 79.800 | 80.380 | 79.201 | 79.540 | 79.540 | 3,866,928 |
| 2025-10-23 | 76.130 | 79.290 | 75.760 | 78.560 | 78.560 | 4,695,938 |
| 2025-10-22 | 77.340 | 77.340 | 75.230 | 75.920 | 75.920 | 4,609,949 |
| 2025-10-21 | 76.240 | 78.870 | 76.050 | 77.730 | 77.730 | 4,362,411 |
| 2025-10-20 | 75.940 | 76.870 | 74.840 | 76.500 | 76.500 | 4,538,172 |
| 2025-10-17 | 73.780 | 75.710 | 73.380 | 75.200 | 75.200 | 4,416,733 |
| 2025-10-16 | 76.350 | 77.690 | 74.400 | 74.540 | 74.540 | 5,590,257 |
| 2025-10-15 | 76.890 | 77.800 | 75.330 | 76.130 | 76.130 | 3,672,518 |
| 2025-10-14 | 73.220 | 77.440 | 71.920 | 76.180 | 76.180 | 5,239,310 |
| 2025-10-13 | 75.970 | 76.050 | 74.430 | 75.020 | 75.020 | 5,383,772 |
| 2025-10-10 | 80.660 | 80.970 | 74.290 | 74.670 | 74.670 | 8,802,335 |
| 2025-10-09 | 81.090 | 81.500 | 80.010 | 80.850 | 80.850 | 4,193,555 |
| 2025-10-08 | 79.860 | 81.685 | 79.050 | 81.110 | 81.110 | 6,024,895 |
| 2025-10-07 | 78.400 | 79.970 | 77.740 | 79.020 | 79.020 | 5,428,046 |
| 2025-10-06 | 77.550 | 78.800 | 76.690 | 77.780 | 77.780 | 5,324,080 |
| 2025-10-03 | 76.690 | 78.245 | 76.100 | 76.950 | 76.950 | 5,761,668 |
| 2025-10-02 | 73.800 | 77.240 | 73.700 | 76.810 | 76.810 | 7,856,009 |
| 2025-10-01 | 72.570 | 73.620 | 71.835 | 73.400 | 73.400 | 6,640,706 |
| 2025-09-30 | 75.320 | 75.665 | 71.610 | 72.270 | 72.270 | 7,838,116 |
| 2025-09-29 | 74.450 | 76.155 | 74.335 | 75.390 | 75.390 | 7,237,194 |
| 2025-09-26 | 73.385 | 73.830 | 71.440 | 73.670 | 73.670 | 6,578,225 |
| 2025-09-25 | 75.040 | 75.790 | 72.840 | 73.680 | 73.680 | 7,447,972 |
| 2025-09-24 | 76.230 | 78.410 | 75.990 | 76.490 | 76.490 | 5,065,809 |
| 2025-09-23 | 77.690 | 79.000 | 75.480 | 76.540 | 76.540 | 7,218,095 |
| 2025-09-22 | 76.500 | 77.690 | 74.720 | 77.410 | 77.410 | 9,005,266 |
| 2025-09-19 | 77.700 | 77.710 | 76.170 | 77.030 | 77.030 | 7,600,290 |
| 2025-09-18 | 76.200 | 78.300 | 75.760 | 77.370 | 77.370 | 5,443,779 |
| 2025-09-17 | 75.880 | 77.250 | 74.530 | 75.710 | 75.710 | 5,296,920 |
| 2025-09-16 | 74.560 | 75.960 | 73.801 | 75.780 | 75.780 | 5,512,156 |
| 2025-09-15 | 73.330 | 75.200 | 73.100 | 74.630 | 74.630 | 6,474,819 |
| 2025-09-12 | 73.600 | 74.215 | 72.845 | 72.870 | 72.870 | 4,621,316 |
| 2025-09-11 | 73.940 | 74.770 | 73.446 | 74.230 | 74.230 | 4,196,722 |
| 2025-09-10 | 75.795 | 76.790 | 73.050 | 73.750 | 73.750 | 5,756,264 |
| 2025-09-09 | 75.630 | 76.670 | 75.000 | 75.510 | 75.510 | 4,162,343 |
| 2025-09-08 | 75.050 | 75.980 | 74.885 | 75.820 | 75.820 | 5,191,548 |
| 2025-09-05 | 76.300 | 77.075 | 73.690 | 74.940 | 74.940 | 4,785,770 |
| 2025-09-04 | 75.730 | 75.960 | 73.720 | 75.750 | 75.750 | 4,804,865 |
| 2025-09-03 | 76.300 | 76.375 | 75.340 | 75.790 | 75.790 | 4,974,978 |
| 2025-09-02 | 76.810 | 77.100 | 75.185 | 76.230 | 76.230 | 6,813,698 |
| 2025-08-29 | 80.800 | 82.250 | 79.140 | 79.640 | 79.640 | 6,205,702 |
| 2025-08-28 | 79.980 | 81.390 | 79.756 | 80.780 | 80.780 | 5,019,582 |
| 2025-08-27 | 78.580 | 79.685 | 78.440 | 79.390 | 79.390 | 4,027,606 |
| 2025-08-26 | 78.460 | 79.010 | 77.730 | 78.780 | 78.780 | 5,128,313 |
| 2025-08-25 | 78.390 | 80.320 | 78.390 | 79.080 | 79.080 | 6,549,253 |
| 2025-08-22 | 73.550 | 79.385 | 73.470 | 79.120 | 79.120 | 12,035,339 |
| 2025-08-21 | 73.720 | 74.150 | 72.510 | 74.090 | 74.090 | 6,961,876 |
| 2025-08-20 | 73.580 | 74.280 | 71.450 | 74.180 | 74.180 | 7,093,111 |
| 2025-08-19 | 76.850 | 77.250 | 74.040 | 74.300 | 74.300 | 5,387,018 |
| 2025-08-18 | 76.000 | 77.460 | 75.760 | 76.730 | 76.730 | 6,781,357 |
| 2025-08-15 | 76.190 | 76.880 | 75.230 | 75.800 | 75.800 | 6,691,825 |
| 2025-08-14 | 76.170 | 76.540 | 74.470 | 76.040 | 76.040 | 6,560,309 |
| 2025-08-13 | 74.765 | 77.063 | 74.758 | 76.950 | 76.950 | 8,084,345 |
| 2025-08-12 | 73.580 | 75.500 | 73.580 | 74.540 | 74.540 | 7,060,824 |
| 2025-08-11 | 74.080 | 74.758 | 72.390 | 73.030 | 73.030 | 10,171,970 |
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.