Block, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 84.180 | 84.530 | 82.230 | 84.000 | 84.000 | 5,658,320 |
| 2025-02-13 | 83.890 | 85.090 | 82.450 | 84.290 | 84.290 | 4,552,366 |
| 2025-02-12 | 81.250 | 83.060 | 81.100 | 82.990 | 82.990 | 4,284,296 |
| 2025-02-11 | 84.900 | 85.328 | 82.340 | 82.590 | 82.590 | 3,988,757 |
| 2025-02-10 | 86.440 | 86.780 | 84.260 | 84.850 | 84.850 | 3,980,375 |
| 2025-02-07 | 87.630 | 88.730 | 84.950 | 85.320 | 85.320 | 4,741,001 |
| 2025-02-06 | 87.650 | 88.130 | 85.220 | 86.080 | 86.080 | 4,908,612 |
| 2025-02-05 | 87.390 | 87.815 | 85.380 | 86.000 | 86.000 | 4,632,712 |
| 2025-02-04 | 90.200 | 90.230 | 85.890 | 86.170 | 86.170 | 5,698,180 |
| 2025-02-03 | 88.640 | 91.290 | 87.710 | 90.200 | 90.200 | 4,760,242 |
| 2025-01-31 | 93.350 | 93.750 | 90.310 | 90.820 | 90.820 | 6,826,242 |
| 2025-01-30 | 91.590 | 94.250 | 91.110 | 92.950 | 92.950 | 5,828,393 |
| 2025-01-29 | 88.365 | 90.770 | 87.960 | 90.030 | 90.030 | 4,662,054 |
| 2025-01-28 | 85.480 | 88.710 | 84.360 | 88.640 | 88.640 | 4,797,125 |
| 2025-01-27 | 84.510 | 87.430 | 84.250 | 85.010 | 85.010 | 6,136,311 |
| 2025-01-24 | 88.555 | 89.990 | 88.060 | 88.670 | 88.670 | 5,330,011 |
| 2025-01-23 | 87.110 | 88.560 | 86.470 | 87.800 | 87.800 | 4,899,219 |
| 2025-01-22 | 90.200 | 90.560 | 87.280 | 87.480 | 87.480 | 6,010,013 |
| 2025-01-21 | 88.060 | 89.840 | 87.630 | 89.500 | 89.500 | 4,269,116 |
| 2025-01-17 | 87.000 | 88.150 | 86.100 | 86.960 | 86.960 | 5,796,988 |
| 2025-01-16 | 85.100 | 87.220 | 84.900 | 86.380 | 86.380 | 6,124,822 |
| 2025-01-15 | 86.120 | 86.800 | 84.321 | 84.790 | 84.790 | 6,120,509 |
| 2025-01-14 | 83.030 | 84.280 | 81.650 | 82.420 | 82.420 | 5,221,767 |
| 2025-01-13 | 80.720 | 82.190 | 80.200 | 82.010 | 82.010 | 6,934,287 |
| 2025-01-10 | 84.970 | 84.970 | 81.650 | 82.540 | 82.540 | 8,229,742 |
| 2025-01-08 | 87.525 | 88.379 | 85.690 | 86.750 | 86.750 | 5,932,650 |
| 2025-01-07 | 92.360 | 93.580 | 86.820 | 87.680 | 87.680 | 6,851,729 |
| 2025-01-06 | 93.630 | 93.830 | 91.220 | 91.940 | 91.940 | 6,464,807 |
| 2025-01-03 | 90.645 | 92.650 | 89.230 | 92.160 | 92.160 | 10,633,362 |
| 2025-01-02 | 86.150 | 87.550 | 84.843 | 86.750 | 86.750 | 5,695,433 |
| 2024-12-31 | 87.720 | 88.000 | 84.820 | 84.990 | 84.990 | 4,989,399 |
| 2024-12-30 | 88.405 | 88.690 | 86.830 | 87.480 | 87.480 | 5,383,763 |
| 2024-12-27 | 91.000 | 91.290 | 88.050 | 88.970 | 88.970 | 4,140,775 |
| 2024-12-26 | 90.500 | 91.630 | 90.289 | 91.480 | 91.480 | 2,999,953 |
| 2024-12-24 | 89.630 | 91.140 | 88.880 | 91.080 | 91.080 | 2,197,731 |
| 2024-12-23 | 89.480 | 89.840 | 87.660 | 89.290 | 89.290 | 4,208,478 |
| 2024-12-20 | 86.840 | 90.780 | 86.202 | 89.650 | 89.650 | 8,834,262 |
| 2024-12-19 | 90.080 | 91.810 | 87.300 | 87.640 | 87.640 | 8,398,197 |
| 2024-12-18 | 94.260 | 95.780 | 87.190 | 87.300 | 87.300 | 11,011,210 |
| 2024-12-17 | 93.590 | 95.590 | 93.150 | 94.550 | 94.550 | 6,004,331 |
| 2024-12-16 | 92.720 | 94.620 | 91.550 | 93.780 | 93.780 | 6,678,728 |
| 2024-12-13 | 94.620 | 95.390 | 91.910 | 91.980 | 91.980 | 8,351,614 |
| 2024-12-12 | 96.420 | 96.980 | 93.960 | 94.110 | 94.110 | 9,777,432 |
| 2024-12-11 | 95.755 | 98.990 | 95.510 | 98.190 | 98.190 | 7,707,348 |
| 2024-12-10 | 96.880 | 97.040 | 93.800 | 94.040 | 94.040 | 6,371,807 |
| 2024-12-09 | 97.290 | 98.050 | 94.400 | 95.420 | 95.420 | 8,420,281 |
| 2024-12-06 | 97.480 | 98.819 | 96.040 | 98.250 | 98.250 | 9,410,655 |
| 2024-12-05 | 99.115 | 99.260 | 95.548 | 95.870 | 95.870 | 9,374,172 |
| 2024-12-04 | 95.150 | 98.950 | 94.300 | 98.920 | 98.920 | 12,564,120 |
| 2024-12-03 | 91.850 | 93.780 | 90.760 | 93.200 | 93.200 | 8,252,691 |
| 2024-12-02 | 92.440 | 95.950 | 92.000 | 92.780 | 92.780 | 14,027,750 |
| 2024-11-29 | 89.410 | 90.076 | 88.460 | 88.550 | 88.550 | 4,527,358 |
| 2024-11-27 | 89.430 | 90.650 | 88.200 | 88.780 | 88.780 | 6,646,061 |
| 2024-11-26 | 89.835 | 90.720 | 88.580 | 89.010 | 89.010 | 7,855,259 |
| 2024-11-25 | 92.500 | 92.510 | 89.270 | 90.750 | 90.750 | 11,126,930 |
| 2024-11-22 | 92.610 | 94.120 | 91.815 | 92.260 | 92.260 | 9,117,000 |
| 2024-11-21 | 90.735 | 93.960 | 89.624 | 92.700 | 92.700 | 14,160,510 |
| 2024-11-20 | 92.000 | 93.000 | 89.471 | 89.700 | 89.700 | 7,897,370 |
| 2024-11-19 | 90.000 | 93.000 | 89.790 | 92.420 | 92.420 | 13,334,190 |
| 2024-11-18 | 83.760 | 91.830 | 83.360 | 90.790 | 90.790 | 16,671,520 |
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.