Block, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	118.33	118.80	117.63	117.69	117.69	84,246
2026-07-30	117.65	118.10	117.00	117.09	117.09	92,177
2026-07-29	118.44	119.34	117.80	118.01	118.01	97,748
2026-07-28	115.51	116.16	115.11	115.50	115.50	100,306
2026-07-27	110.34	111.85	110.34	111.55	111.55	51,989
2026-07-24	109.70	110.68	108.51	108.66	108.66	97,166
2026-07-23	110.42	111.14	108.98	108.98	108.98	66,482
2026-07-22	114.35	114.57	113.47	113.47	113.47	58,433
2026-07-21	112.79	114.81	112.77	113.83	113.83	250,557
2026-07-20	114.95	115.48	113.86	114.13	114.13	52,372
2026-07-17	115.86	116.03	114.42	114.53	114.53	42,445
2026-07-16	116.55	117.10	115.65	116.15	116.15	77,674
2026-07-15	114.16	119.29	114.16	118.15	118.15	210,492
2026-07-14	112.99	113.18	111.80	112.33	112.33	90,831
2026-07-13	112.18	112.22	110.08	110.26	110.26	50,655
2026-07-10	112.50	112.50	111.36	111.68	111.68	36,978
2026-07-09	109.80	111.13	109.63	111.13	111.13	58,957
2026-07-08	111.11	112.19	111.11	111.28	111.28	105,416
2026-07-07	112.26	113.08	112.02	112.29	112.29	84,196
2026-07-06	113.32	114.44	113.32	113.37	113.37	89,830
2026-07-03	113.90	114.23	113.20	113.89	113.89	84,968
2026-07-02	111.21	111.79	110.47	111.38	111.38	161,596
2026-07-01	109.98	111.07	109.81	110.16	110.16	132,608
2026-06-30	113.70	115.48	113.57	115.18	115.18	143,250
2026-06-29	112.70	114.00	112.34	113.08	113.08	123,587
2026-06-26	108.38	108.38	106.54	107.78	107.78	164,420
2026-06-25	109.89	111.88	109.40	109.88	109.88	246,338
2026-06-24	104.80	105.94	104.59	105.25	105.25	132,274
2026-06-23	104.93	104.99	102.65	102.65	102.65	81,084
2026-06-22	104.45	105.97	104.45	105.74	105.74	97,691
2026-06-19	106.99	106.99	104.42	105.04	105.04	192,020
2026-06-18	106.46	106.83	104.30	105.81	105.81	361,697
2026-06-17	105.16	106.50	105.16	106.50	106.50	482,796
2026-06-16	104.50	106.00	104.45	105.49	105.49	1,107,113
2026-06-15	98.630	102.70	97.820	102.70	102.70	303,624
2026-06-12	98.730	99.540	98.110	99.210	99.210	266,864
2026-06-11	95.590	96.780	94.590	96.720	96.720	84,376
2026-06-10	97.990	97.990	96.800	97.400	97.400	61,793
2026-06-09	99.010	99.520	98.110	99.080	99.080	145,755
2026-06-05	99.000	100.00	98.130	98.360	98.360	72,820
2026-06-04	99.200	99.200	97.670	97.740	97.740	110,430
2026-06-03	103.72	104.49	103.25	104.44	104.44	113,420
2026-06-02	100.91	106.00	100.91	106.00	106.00	414,390
2026-06-01	104.99	106.27	104.73	105.54	105.54	104,656
2026-05-29	101.44	103.78	100.20	103.47	103.47	158,475
2026-05-28	99.630	100.22	98.720	98.910	98.910	127,920
2026-05-27	96.130	97.140	96.100	97.120	97.120	44,332
2026-05-26	96.500	96.570	95.390	96.040	96.040	595,870
2026-05-25	96.170	97.150	95.730	96.760	96.760	114,731
2026-05-22	96.700	96.940	96.040	96.940	96.940	68,946
2026-05-21	99.270	99.890	98.730	99.230	99.230	113,248
2026-05-20	98.180	98.180	96.850	97.040	97.040	185,014
2026-05-19	98.940	99.595	98.400	98.600	98.600	109,612
2026-05-18	98.080	98.370	97.540	97.650	97.650	605,552
2026-05-15	99.380	99.380	98.250	98.250	98.250	353,657
2026-05-14	96.580	97.240	95.800	96.590	96.590	112,146
2026-05-13	99.770	100.24	99.000	100.21	100.21	280,726
2026-05-12	101.10	101.27	100.03	100.30	100.30	120,361
2026-05-11	103.44	105.00	102.82	103.51	103.51	102,125
2026-05-08	104.15	104.87	103.05	103.06	103.06	234,641

← NewerPage 2 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.