Block, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 82.125 | 82.500 | 73.200 | 73.390 | 73.390 | 22,800,821 |
| 2025-08-07 | 76.125 | 77.370 | 76.000 | 76.850 | 76.850 | 14,968,786 |
| 2025-08-06 | 75.330 | 76.880 | 75.330 | 76.130 | 76.130 | 6,488,668 |
| 2025-08-05 | 75.980 | 76.100 | 74.010 | 75.290 | 75.290 | 7,207,358 |
| 2025-08-04 | 75.020 | 76.630 | 74.420 | 76.120 | 76.120 | 6,082,223 |
| 2025-08-01 | 75.000 | 75.220 | 72.985 | 74.030 | 74.030 | 8,235,263 |
| 2025-07-31 | 76.780 | 78.080 | 76.000 | 77.260 | 77.260 | 6,769,769 |
| 2025-07-30 | 77.705 | 78.750 | 77.049 | 77.590 | 77.590 | 7,352,217 |
| 2025-07-29 | 79.700 | 81.060 | 77.640 | 78.180 | 78.180 | 10,631,992 |
| 2025-07-28 | 81.200 | 82.180 | 80.365 | 80.570 | 80.570 | 9,578,650 |
| 2025-07-25 | 79.755 | 81.080 | 78.930 | 80.740 | 80.740 | 6,348,691 |
| 2025-07-24 | 79.445 | 81.130 | 79.310 | 79.770 | 79.770 | 9,377,457 |
| 2025-07-23 | 79.810 | 80.360 | 78.450 | 79.700 | 79.700 | 13,249,814 |
| 2025-07-22 | 78.460 | 79.585 | 78.260 | 79.270 | 79.270 | 139,479,528 |
| 2025-07-21 | 78.610 | 79.440 | 76.800 | 78.080 | 78.080 | 49,143,462 |
| 2025-07-18 | 72.010 | 73.250 | 71.170 | 72.820 | 72.820 | 10,786,378 |
| 2025-07-17 | 69.820 | 71.520 | 69.615 | 70.730 | 70.730 | 7,795,251 |
| 2025-07-16 | 66.530 | 69.100 | 66.262 | 69.030 | 69.030 | 8,209,948 |
| 2025-07-15 | 67.980 | 68.220 | 65.960 | 66.010 | 66.010 | 6,706,060 |
| 2025-07-14 | 66.730 | 69.840 | 66.400 | 68.680 | 68.680 | 11,130,915 |
| 2025-07-11 | 67.800 | 68.560 | 64.850 | 65.140 | 65.140 | 12,851,619 |
| 2025-07-10 | 68.950 | 69.230 | 67.800 | 68.760 | 68.760 | 4,166,248 |
| 2025-07-09 | 68.320 | 69.040 | 67.450 | 69.010 | 69.010 | 5,340,813 |
| 2025-07-08 | 70.215 | 70.980 | 67.701 | 67.840 | 67.840 | 6,872,856 |
| 2025-07-07 | 68.710 | 70.270 | 67.730 | 69.410 | 69.410 | 7,545,042 |
| 2025-07-03 | 69.665 | 69.700 | 68.580 | 69.230 | 69.230 | 4,369,301 |
| 2025-07-02 | 68.170 | 70.090 | 68.000 | 69.220 | 69.220 | 7,032,657 |
| 2025-07-01 | 67.740 | 68.930 | 66.875 | 68.270 | 68.270 | 7,204,246 |
| 2025-06-30 | 67.140 | 68.400 | 67.060 | 67.930 | 67.930 | 5,628,569 |
| 2025-06-27 | 65.380 | 67.010 | 65.080 | 66.630 | 66.630 | 9,854,322 |
| 2025-06-26 | 64.880 | 65.205 | 63.801 | 65.110 | 65.110 | 5,097,188 |
| 2025-06-25 | 65.765 | 65.765 | 64.330 | 64.810 | 64.810 | 5,395,949 |
| 2025-06-24 | 64.610 | 65.720 | 64.300 | 65.340 | 65.340 | 6,303,221 |
| 2025-06-23 | 62.995 | 63.990 | 61.870 | 63.620 | 63.620 | 6,018,683 |
| 2025-06-20 | 63.540 | 64.300 | 63.000 | 63.590 | 63.590 | 6,941,923 |
| 2025-06-18 | 63.060 | 63.910 | 61.340 | 63.090 | 63.090 | 8,344,451 |
| 2025-06-17 | 64.045 | 64.540 | 63.060 | 63.320 | 63.320 | 5,408,209 |
| 2025-06-16 | 62.730 | 65.180 | 62.660 | 64.820 | 64.820 | 6,561,696 |
| 2025-06-13 | 62.210 | 62.991 | 61.345 | 61.570 | 61.570 | 7,035,110 |
| 2025-06-12 | 63.600 | 65.320 | 63.310 | 63.850 | 63.850 | 5,193,918 |
| 2025-06-11 | 64.910 | 65.450 | 63.780 | 64.060 | 64.060 | 6,419,751 |
| 2025-06-10 | 65.480 | 65.685 | 63.990 | 64.480 | 64.480 | 9,970,953 |
| 2025-06-09 | 65.450 | 66.460 | 64.775 | 65.840 | 65.840 | 7,128,063 |
| 2025-06-06 | 64.540 | 65.220 | 63.483 | 64.990 | 64.990 | 7,824,511 |
| 2025-06-05 | 63.620 | 64.900 | 63.150 | 63.600 | 63.600 | 8,165,546 |
| 2025-06-04 | 63.720 | 64.070 | 62.550 | 63.860 | 63.860 | 7,559,276 |
| 2025-06-03 | 63.725 | 63.800 | 62.010 | 63.510 | 63.510 | 7,697,552 |
| 2025-06-02 | 60.360 | 61.888 | 59.900 | 61.760 | 61.760 | 6,094,155 |
| 2025-05-30 | 61.720 | 62.090 | 60.885 | 61.750 | 61.750 | 11,486,779 |
| 2025-05-29 | 62.270 | 63.110 | 61.675 | 62.160 | 62.160 | 7,510,012 |
| 2025-05-28 | 62.515 | 62.515 | 61.330 | 61.810 | 61.810 | 6,605,890 |
| 2025-05-27 | 60.050 | 62.660 | 59.850 | 62.150 | 62.150 | 12,008,406 |
| 2025-05-23 | 56.415 | 59.095 | 55.880 | 58.740 | 58.740 | 9,695,939 |
| 2025-05-22 | 55.600 | 59.080 | 55.600 | 58.350 | 58.350 | 12,529,792 |
| 2025-05-21 | 56.550 | 57.010 | 55.190 | 55.440 | 55.440 | 10,101,725 |
| 2025-05-20 | 58.445 | 58.650 | 57.030 | 57.340 | 57.340 | 5,689,738 |
| 2025-05-19 | 56.180 | 58.490 | 56.080 | 58.330 | 58.330 | 7,197,391 |
| 2025-05-16 | 56.490 | 58.120 | 56.480 | 57.660 | 57.660 | 7,034,758 |
| 2025-05-15 | 57.145 | 57.880 | 56.460 | 57.010 | 57.010 | 11,546,459 |
| 2025-05-14 | 59.610 | 59.850 | 57.710 | 58.500 | 58.500 | 13,394,026 |
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.