Block Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	61.00	61.35	60.20	60.70	60.70	0.66%	1,348
Apr 24, 2026	59.95	60.70	59.50	60.30	60.30	0.17%	1,505
Apr 23, 2026	61.45	61.50	59.80	60.20	60.20	-2.51%	1,534
Apr 22, 2026	61.95	62.25	61.35	61.75	61.75	-1.04%	1,150
Apr 21, 2026	62.55	63.70	62.30	62.40	62.40	1.22%	3,798
Apr 20, 2026	59.90	61.90	59.10	61.65	61.65	1.90%	3,408
Apr 17, 2026	58.45	60.85	58.35	60.50	60.50	3.68%	3,019
Apr 16, 2026	57.65	58.50	57.65	58.35	58.35	0.95%	519
Apr 15, 2026	56.25	57.80	56.05	57.80	57.80	3.68%	1,311
Apr 14, 2026	54.60	55.75	54.60	55.75	55.75	3.82%	1,267
Apr 13, 2026	51.85	54.05	51.85	53.70	53.70	1.99%	951
Apr 10, 2026	53.35	53.45	52.65	52.65	52.65	1.94%	1,871
Apr 9, 2026	53.35	53.35	51.25	51.65	51.65	-4.70%	730
Apr 8, 2026	54.70	55.80	53.95	54.20	54.20	4.73%	3,402
Apr 7, 2026	51.95	52.50	51.40	51.75	51.75	1.27%	2,747
Apr 2, 2026	51.44	51.44	49.53	51.10	51.10	-1.96%	1,811
Apr 1, 2026	52.66	52.79	51.60	52.12	52.12	2.58%	3,561
Mar 31, 2026	50.60	51.03	50.30	50.81	50.81	0.49%	1,550
Mar 30, 2026	48.41	50.60	48.41	50.56	50.56	2.12%	2,078
Mar 27, 2026	51.59	51.59	49.51	49.51	49.51	-3.68%	2,668
Mar 26, 2026	51.54	53.07	50.99	51.40	51.40	-1.72%	1,151
Mar 25, 2026	52.33	53.44	51.62	52.30	52.30	1.04%	1,868
Mar 24, 2026	53.05	53.05	51.63	51.76	51.76	-1.18%	531
Mar 23, 2026	50.64	53.41	50.64	52.38	52.38	0.89%	2,087
Mar 20, 2026	50.52	52.17	50.50	51.92	51.92	3.92%	2,241
Mar 19, 2026	50.26	50.91	49.65	49.96	49.96	-1.15%	2,503
Mar 18, 2026	52.34	53.05	50.54	50.54	50.54	-3.38%	1,968
Mar 17, 2026	51.80	52.39	51.78	52.31	52.31	0.75%	493
Mar 16, 2026	52.82	53.07	51.74	51.92	51.92	-1.33%	651
Mar 13, 2026	52.35	53.32	52.20	52.62	52.62	-0.09%	1,727
Mar 12, 2026	55.07	55.89	52.67	52.67	52.67	-5.76%	5,295
Mar 11, 2026	56.33	57.90	55.46	55.89	55.89	-2.05%	2,346
Mar 10, 2026	56.29	57.22	55.95	57.06	57.06	1.97%	2,120
Mar 9, 2026	55.43	56.65	54.96	55.96	55.96	-2.64%	2,771
Mar 6, 2026	58.37	58.43	56.91	57.48	57.48	1.36%	2,939
Mar 5, 2026	55.99	58.05	55.74	56.71	56.71	1.12%	2,286
Mar 4, 2026	53.54	56.13	53.54	56.08	56.08	3.74%	2,075
Mar 3, 2026	54.78	55.00	53.23	54.06	54.06	0.84%	7,252
Mar 2, 2026	52.83	53.84	51.47	53.61	53.61	2.41%	4,093
Feb 27, 2026	57.10	57.16	52.03	52.35	52.35	15.09%	21,662
Feb 26, 2026	44.04	45.81	43.85	45.49	45.49	4.70%	1,104
Feb 25, 2026	43.31	43.91	43.13	43.45	43.45	0.65%	1,196
Feb 24, 2026	42.68	43.27	42.27	43.17	43.17	0.51%	629
Feb 23, 2026	44.50	44.73	42.59	42.95	42.95	-5.23%	3,306
Feb 20, 2026	44.91	46.32	44.45	45.32	45.32	-0.07%	6,383
Feb 19, 2026	45.40	45.50	44.56	45.35	45.35	-0.12%	1,158
Feb 18, 2026	42.89	45.59	42.89	45.40	45.40	6.05%	5,600
Feb 17, 2026	42.17	43.28	41.84	42.81	42.81	1.33%	4,824
Feb 16, 2026	42.18	42.70	42.01	42.25	42.25	1.62%	2,594
Feb 13, 2026	41.66	42.03	41.31	41.58	41.58	-0.28%	5,116
Feb 12, 2026	45.38	45.49	41.68	41.69	41.69	-8.55%	22,652
Feb 11, 2026	47.99	48.47	45.59	45.59	45.59	-6.73%	4,706
Feb 10, 2026	47.99	49.12	47.66	48.88	48.88	2.44%	1,553
Feb 9, 2026	48.09	48.09	46.82	47.72	47.72	0.53%	3,440
Feb 6, 2026	45.30	47.47	44.82	47.47	47.47	1.71%	2,606
Feb 5, 2026	48.89	48.89	46.31	46.67	46.67	-3.55%	4,698
Feb 4, 2026	47.99	48.85	46.68	48.39	48.39	0.43%	4,379
Feb 3, 2026	51.12	51.67	48.03	48.18	48.18	-5.57%	14,187
Feb 2, 2026	49.96	51.25	49.58	51.02	51.02	-0.20%	9,415
Jan 30, 2026	51.68	51.88	51.00	51.12	51.12	-1.71%	1,105
Jan 29, 2026	53.31	54.00	51.75	52.01	52.01	-4.52%	3,716
Jan 28, 2026	53.72	54.87	53.72	54.47	54.47	0.91%	789
Jan 27, 2026	56.10	56.58	53.98	53.98	53.98	-3.62%	8,584
Jan 26, 2026	56.29	56.32	55.56	56.01	56.01	-2.51%	5,445
Jan 23, 2026	55.53	57.45	55.22	57.45	57.45	3.59%	3,356
Jan 22, 2026	55.08	55.88	54.72	55.46	55.46	0.89%	3,753
Jan 21, 2026	53.54	55.89	53.29	54.97	54.97	-0.16%	2,268
Jan 20, 2026	55.21	55.21	54.03	55.06	55.06	-1.68%	3,677
Jan 19, 2026	55.30	56.75	55.03	56.00	56.00	-0.34%	4,015
Jan 16, 2026	56.27	56.50	55.75	56.19	56.19	-	6,608
Jan 15, 2026	56.45	56.75	55.76	56.19	56.19	0.04%	840
Jan 14, 2026	57.99	57.99	56.17	56.17	56.17	-3.07%	673
Jan 13, 2026	59.88	60.22	57.71	57.95	57.95	-4.33%	2,487
Jan 12, 2026	60.20	61.22	59.45	60.57	60.57	2.00%	8,715
Jan 9, 2026	60.30	60.62	58.82	59.38	59.38	-1.93%	1,745
Jan 8, 2026	60.85	60.97	59.95	60.55	60.55	0.10%	2,987
Jan 7, 2026	60.39	61.27	60.16	60.49	60.49	2.65%	7,362
Jan 6, 2026	58.42	58.98	58.36	58.93	58.93	0.44%	1,656
Jan 5, 2026	55.62	58.77	55.62	58.67	58.67	6.50%	4,058
Jan 2, 2026	55.63	56.06	53.41	55.09	55.09	-1.61%	3,476
Dec 30, 2025	55.42	56.18	55.42	55.99	55.99	0.39%	1,449
Dec 29, 2025	55.89	56.20	55.49	55.77	55.77	2.16%	5,052
Dec 23, 2025	55.96	55.96	54.32	54.59	54.59	-3.07%	1,895
Dec 22, 2025	55.78	56.42	55.25	56.32	56.32	1.42%	1,938
Dec 19, 2025	55.11	56.00	54.96	55.53	55.53	-0.38%	3,000
Dec 18, 2025	54.91	56.11	54.50	55.74	55.74	1.62%	5,911
Dec 17, 2025	54.92	55.82	54.85	54.85	54.85	-0.45%	836
Dec 16, 2025	54.20	55.45	53.87	55.10	55.10	-0.52%	2,066
Dec 15, 2025	55.49	55.92	55.04	55.39	55.39	3.05%	1,956
Dec 12, 2025	54.00	55.05	53.67	53.75	53.75	0.30%	2,433
Dec 11, 2025	53.20	54.43	53.20	53.59	53.59	0.53%	4,611
Dec 10, 2025	52.66	53.31	52.60	53.31	53.31	0.40%	1,125
Dec 9, 2025	52.23	53.10	52.15	53.10	53.10	1.28%	952
Dec 8, 2025	52.47	53.08	51.99	52.43	52.43	-0.98%	3,133
Dec 5, 2025	53.62	53.62	52.72	52.95	52.95	0.82%	1,486
Dec 4, 2025	52.46	53.12	52.15	52.52	52.52	-1.19%	2,692
Dec 3, 2025	52.26	53.58	51.65	53.15	53.15	-4.53%	6,501
Dec 2, 2025	55.30	55.97	55.08	55.67	55.67	-2.21%	2,569
Dec 1, 2025	56.83	57.24	55.93	56.93	56.93	-1.84%	3,028
Nov 28, 2025	56.62	58.20	56.29	58.00	58.00	1.36%	4,505