Block, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	72.200	73.100	69.860	71.640	71.640	22,416
2026-05-01	71.050	72.524	69.110	72.000	72.000	20,078
2026-04-30	68.700	71.000	67.000	70.294	70.294	9,398
2026-04-29	70.350	71.590	67.290	69.530	69.530	5,320
2026-04-28	70.850	73.000	68.530	69.850	69.850	3,910
2026-04-27	71.650	72.990	68.790	71.300	71.300	6,944
2026-04-24	69.400	71.630	68.000	71.630	71.630	14,791
2026-04-23	71.550	72.940	68.440	69.680	69.680	7,176
2026-04-22	72.800	73.480	70.323	72.130	72.130	9,293
2026-04-21	73.540	75.190	71.230	72.430	72.430	18,787
2026-04-20	70.240	73.350	68.690	73.349	73.349	9,181
2026-04-17	69.110	72.160	67.770	71.170	71.170	13,427
2026-04-16	68.320	69.240	67.385	68.580	68.580	4,098
2026-04-15	66.570	68.300	65.000	68.100	68.100	3,359
2026-04-14	64.890	66.400	61.810	65.840	65.840	23,460
2026-04-13	60.930	63.892	58.940	63.892	63.892	4,389
2026-04-10	62.850	63.210	61.110	61.170	61.170	3,739
2026-04-09	62.460	63.000	59.700	61.610	61.610	5,102
2026-04-08	62.920	65.330	62.920	63.130	63.130	8,047
2026-04-07	60.090	61.010	59.290	60.170	60.170	1,562
2026-04-02	59.250	60.020	56.790	59.390	59.390	4,407
2026-04-01	60.680	61.700	59.850	60.350	60.350	4,479
2026-03-31	58.550	60.355	56.350	59.941	59.941	7,612
2026-03-30	55.150	58.040	55.150	56.650	56.650	5,362
2026-03-27	59.400	59.990	55.960	56.120	56.120	17,370
2026-03-26	59.680	61.400	57.740	59.300	59.300	6,459
2026-03-25	60.990	62.030	59.710	60.190	60.190	1,373
2026-03-24	60.690	63.000	58.010	59.955	59.955	5,538
2026-03-23	58.010	62.120	56.690	61.470	61.470	4,836
2026-03-20	58.810	60.380	58.000	58.720	58.720	8,894
2026-03-19	57.750	59.205	56.500	59.110	59.110	5,074
2026-03-18	59.820	62.000	57.190	58.560	58.560	19,001
2026-03-17	59.370	60.950	59.180	60.360	60.360	5,662
2026-03-16	59.970	61.537	59.410	60.000	60.000	8,561
2026-03-13	60.560	61.350	59.110	59.930	59.930	75,934
2026-03-12	63.780	65.020	60.200	60.276	60.276	8,229
2026-03-11	66.070	67.120	63.470	63.630	63.630	4,947
2026-03-10	65.810	66.730	64.750	65.800	65.800	8,455
2026-03-09	64.340	65.960	63.060	64.650	64.650	11,097
2026-03-06	67.080	67.700	65.010	66.250	66.250	23,375
2026-03-05	65.100	67.475	63.257	67.000	67.000	19,306
2026-03-04	62.250	65.690	61.890	65.053	65.053	20,824
2026-03-03	64.460	64.750	61.401	63.900	63.900	9,671
2026-03-02	63.150	64.900	59.800	64.457	64.457	23,001
2026-02-27	67.250	68.000	61.210	62.330	62.330	199,808
2026-02-26	52.710	53.980	51.110	53.940	53.940	28,509
2026-02-25	51.430	52.480	50.710	51.940	51.940	4,995
2026-02-24	50.350	51.665	49.490	51.400	51.400	3,856
2026-02-23	52.560	53.110	50.020	50.700	50.700	12,118
2026-02-20	52.640	54.600	52.185	53.840	53.840	9,859
2026-02-19	53.830	53.830	52.280	52.780	52.780	5,718
2026-02-18	51.120	54.191	50.720	53.800	53.800	12,212
2026-02-17	49.990	51.270	49.070	51.000	51.000	13,369
2026-02-16	88.225	88.225	88.225	88.225	88.225	0
2026-02-13	88.225	88.225	48.380	88.225	88.225	12,962
2026-02-12	53.840	54.400	48.270	48.689	48.689	44,442
2026-02-11	88.225	88.225	53.400	88.225	88.225	8,002
2026-02-10	56.940	58.500	56.500	57.610	57.610	4,018
2026-02-09	57.630	57.900	55.660	57.305	57.305	6,943
2026-02-06	52.150	56.415	52.150	55.544	55.544	7,810

← NewerPage 3 of 4 · 225 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.