Block, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 57.060 | 57.760 | 53.740 | 54.340 | 54.340 | 8,594 |
| 2026-02-04 | 56.560 | 57.710 | 55.090 | 57.000 | 57.000 | 5,326 |
| 2026-02-03 | 60.600 | 61.000 | 55.840 | 56.670 | 56.670 | 12,862 |
| 2026-02-02 | 58.790 | 60.680 | 58.750 | 60.680 | 60.680 | 7,165 |
| 2026-01-30 | 61.570 | 62.080 | 60.010 | 60.740 | 60.740 | 5,700 |
| 2026-01-29 | 64.250 | 65.430 | 61.700 | 62.080 | 62.080 | 5,349 |
| 2026-01-28 | 64.960 | 65.840 | 64.010 | 64.900 | 64.900 | 3,237 |
| 2026-01-27 | 66.550 | 66.900 | 63.900 | 64.595 | 64.595 | 8,250 |
| 2026-01-26 | 66.100 | 67.230 | 65.860 | 66.170 | 66.170 | 3,295 |
| 2026-01-23 | 65.080 | 67.755 | 64.670 | 66.900 | 66.900 | 11,424 |
| 2026-01-22 | 64.500 | 65.465 | 64.000 | 65.177 | 65.177 | 3,106 |
| 2026-01-21 | 63.100 | 65.300 | 62.520 | 63.540 | 63.540 | 4,579 |
| 2026-01-20 | 64.480 | 64.710 | 62.750 | 62.801 | 62.801 | 12,009 |
| 2026-01-19 | 88.225 | 88.225 | 88.225 | 88.225 | 88.225 | 0 |
| 2026-01-16 | 88.225 | 88.225 | 64.100 | 88.225 | 88.225 | 32,960 |
| 2026-01-15 | 88.225 | 88.225 | 64.480 | 88.225 | 88.225 | 4,192 |
| 2026-01-14 | 88.225 | 88.225 | 64.440 | 88.225 | 88.225 | 12,358 |
| 2026-01-13 | 70.390 | 70.560 | 66.682 | 67.920 | 67.920 | 6,337 |
| 2026-01-12 | 72.330 | 72.400 | 69.000 | 70.941 | 70.941 | 3,310 |
| 2026-01-09 | 70.250 | 71.190 | 68.400 | 69.280 | 69.280 | 9,728 |
| 2026-01-08 | 71.130 | 71.490 | 69.870 | 71.150 | 71.150 | 2,553 |
| 2026-01-07 | 69.840 | 71.740 | 69.520 | 71.585 | 71.585 | 4,990 |
| 2026-01-06 | 68.840 | 69.285 | 68.000 | 69.065 | 69.065 | 2,678 |
| 2026-01-05 | 65.230 | 69.219 | 65.000 | 68.610 | 68.610 | 5,365 |
| 2026-01-02 | 65.590 | 65.850 | 62.569 | 64.600 | 64.600 | 6,077 |
| 2025-12-31 | 65.300 | 65.800 | 65.030 | 65.741 | 65.741 | 1,160 |
| 2025-12-30 | 65.900 | 66.200 | 65.490 | 65.674 | 65.674 | 7,676 |
| 2025-12-29 | 66.140 | 66.400 | 65.030 | 65.513 | 65.513 | 4,084 |
| 2025-12-24 | 64.940 | 66.720 | 64.100 | 66.222 | 66.222 | 1,014 |
| 2025-12-23 | 65.010 | 65.530 | 64.040 | 64.482 | 64.482 | 2,595 |
| 2025-12-22 | 65.800 | 66.376 | 65.040 | 65.235 | 65.235 | 2,386 |
| 2025-12-19 | 64.270 | 65.650 | 64.200 | 65.210 | 65.210 | 3,727 |
| 2025-12-18 | 64.000 | 65.830 | 63.790 | 64.974 | 64.974 | 5,751 |
| 2025-12-17 | 64.550 | 65.710 | 63.980 | 64.090 | 64.090 | 1,160 |
| 2025-12-16 | 62.970 | 65.490 | 62.970 | 64.539 | 64.539 | 2,399 |
| 2025-12-15 | 63.700 | 66.345 | 63.700 | 64.745 | 64.745 | 6,764 |
| 2025-12-12 | 63.520 | 64.680 | 62.810 | 64.270 | 64.270 | 9,780 |
| 2025-12-11 | 62.070 | 64.085 | 62.070 | 63.452 | 63.452 | 4,013 |
| 2025-12-10 | 61.520 | 62.300 | 61.160 | 62.040 | 62.040 | 2,582 |
| 2025-12-09 | 60.750 | 61.961 | 60.330 | 61.530 | 61.530 | 3,625 |
| 2025-12-08 | 61.220 | 61.605 | 60.540 | 61.149 | 61.149 | 22,044 |
| 2025-12-05 | 62.260 | 62.500 | 61.210 | 61.270 | 61.270 | 10,983 |
| 2025-12-04 | 61.210 | 61.840 | 60.750 | 61.590 | 61.590 | 14,188 |
| 2025-12-03 | 60.540 | 62.800 | 60.110 | 61.481 | 61.481 | 9,707 |
| 2025-12-02 | 64.330 | 65.260 | 60.632 | 62.075 | 62.075 | 17,227 |
← NewerPage 4 of 4 · 225 trading days
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.