Block, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	55.185	58.685	54.860	58.170	58.170	20,820,340
2025-05-12	53.185	55.060	53.185	55.020	55.020	13,204,520
2025-05-09	50.230	51.270	50.090	50.360	50.360	12,274,629
2025-05-08	48.125	50.785	48.125	50.110	50.110	13,090,465
2025-05-07	47.480	48.180	47.110	47.950	47.950	14,816,902
2025-05-06	45.700	48.020	45.650	47.290	47.290	18,029,109
2025-05-05	45.920	46.940	45.025	46.640	46.640	18,628,227
2025-05-02	45.325	47.000	44.270	46.530	46.530	54,280,115
2025-05-01	59.020	59.680	58.210	58.480	58.480	10,666,951
2025-04-30	57.020	58.700	56.414	58.470	58.470	6,625,537
2025-04-29	58.740	59.820	58.500	59.560	59.560	4,547,704
2025-04-28	58.550	59.270	57.520	58.320	58.320	4,578,683
2025-04-25	57.670	58.270	57.220	58.090	58.090	5,625,894
2025-04-24	55.790	57.520	55.180	57.500	57.500	6,468,768
2025-04-23	56.900	58.750	55.220	55.660	55.660	8,388,837
2025-04-22	53.020	54.830	52.995	54.330	54.330	6,058,768
2025-04-21	52.920	53.450	51.399	52.390	52.390	5,836,774
2025-04-17	53.650	54.418	53.030	53.900	53.900	4,510,036
2025-04-16	54.200	55.500	52.770	53.750	53.750	6,318,002
2025-04-15	54.820	55.900	54.580	55.080	55.080	4,012,871
2025-04-14	55.310	55.700	53.640	54.660	54.660	7,027,231
2025-04-11	52.860	54.150	51.000	53.940	53.940	8,623,134
2025-04-10	54.340	54.880	50.930	52.910	52.910	9,573,964
2025-04-09	49.050	56.770	47.950	55.990	55.990	12,475,669
2025-04-08	52.930	53.339	48.130	49.080	49.080	9,909,735
2025-04-07	47.050	53.450	46.420	50.470	50.470	13,017,673
2025-04-04	50.310	51.880	47.690	50.260	50.260	15,195,686
2025-04-03	54.740	55.441	52.470	53.970	53.970	13,288,061
2025-04-02	54.000	58.710	53.903	57.860	57.860	9,187,888
2025-04-01	53.890	55.520	53.770	55.410	55.410	7,649,914
2025-03-31	53.890	54.690	52.250	54.330	54.330	8,163,748
2025-03-28	56.540	57.000	54.690	55.330	55.330	10,691,958
2025-03-27	58.760	58.900	56.880	56.990	56.990	7,927,094
2025-03-26	60.890	61.360	58.800	59.050	59.050	8,962,337
2025-03-25	62.765	63.690	61.210	61.330	61.330	7,366,119
2025-03-24	62.380	63.180	62.000	62.580	62.580	9,048,790
2025-03-21	60.350	61.580	59.600	61.110	61.110	11,395,626
2025-03-20	60.570	62.380	60.440	61.000	61.000	6,344,104
2025-03-19	60.455	62.430	59.600	61.370	61.370	8,622,518
2025-03-18	59.900	60.090	58.780	59.650	59.650	8,248,552
2025-03-17	56.650	59.435	56.650	58.650	58.650	7,701,845
2025-03-14	55.500	57.521	55.347	57.220	57.220	8,942,303
2025-03-13	55.340	55.710	53.880	54.040	54.040	8,632,458
2025-03-12	56.380	56.746	55.210	55.900	55.900	9,003,682
2025-03-11	54.760	56.140	53.950	55.290	55.290	11,439,971
2025-03-10	58.140	58.420	53.540	54.740	54.740	15,663,165
2025-03-07	59.805	61.020	57.610	60.000	60.000	10,863,935
2025-03-06	59.050	60.965	58.674	59.800	59.800	10,868,941
2025-03-05	59.800	61.650	59.430	61.120	61.120	9,759,100
2025-03-04	60.390	61.140	57.900	59.430	59.430	15,104,847
2025-03-03	65.750	66.900	62.310	62.790	62.790	10,062,454
2025-02-28	63.870	65.410	63.110	65.300	65.300	7,843,563
2025-02-27	65.010	66.760	63.910	64.280	64.280	12,273,326
2025-02-26	63.450	65.610	63.250	65.290	65.290	19,627,278
2025-02-25	66.220	66.400	62.600	62.840	62.840	18,883,337
2025-02-24	68.010	68.730	65.020	65.920	65.920	17,087,386
2025-02-21	74.970	76.500	67.430	68.350	68.350	36,825,091
2025-02-20	84.340	85.550	81.700	83.040	83.040	12,435,287
2025-02-19	83.450	84.520	82.550	83.890	83.890	7,185,340
2025-02-18	84.555	85.150	83.200	84.180	84.180	6,128,959

← NewerPage 7 of 21 · 1,255 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.