Block Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	60.85	61.05	59.60	59.60	59.60	-1.89%	-
Apr 27, 2026	61.05	61.10	60.65	60.75	60.75	0.66%	-
Apr 24, 2026	60.20	60.35	59.55	60.35	60.35	0.33%	-
Apr 23, 2026	61.35	61.55	60.15	60.15	60.15	-2.91%	-
Apr 22, 2026	61.75	61.95	61.55	61.95	61.95	-1.20%	-
Apr 21, 2026	62.40	63.05	62.40	62.70	62.70	1.54%	-
Apr 20, 2026	60.15	61.75	59.75	61.75	61.75	2.07%	-
Apr 17, 2026	58.65	60.50	58.25	60.50	60.50	3.68%	-
Apr 16, 2026	57.85	58.35	57.85	58.35	58.35	0.95%	-
Apr 15, 2026	56.10	57.80	55.55	57.80	57.80	3.77%	30
Apr 14, 2026	54.65	55.70	54.40	55.70	55.70	3.72%	-
Apr 13, 2026	52.30	53.70	52.15	53.70	53.70	1.80%	-
Apr 10, 2026	53.55	53.60	52.75	52.75	52.75	2.53%	-
Apr 9, 2026	53.55	53.70	51.45	51.45	51.45	-4.90%	10
Apr 8, 2026	54.50	54.50	54.00	54.10	54.10	4.54%	7
Apr 7, 2026	51.90	52.45	51.75	51.75	51.75	1.35%	-
Apr 2, 2026	51.09	51.09	50.03	51.06	51.06	-1.96%	199
Apr 1, 2026	52.53	52.58	52.08	52.08	52.08	2.64%	-
Mar 31, 2026	50.54	50.74	50.54	50.74	50.74	0.67%	-
Mar 30, 2026	48.67	50.40	48.64	50.40	50.40	1.92%	490
Mar 27, 2026	51.87	51.87	49.45	49.45	49.45	-3.70%	-
Mar 26, 2026	51.78	52.47	51.20	51.35	51.35	-1.55%	-
Mar 25, 2026	52.56	53.05	52.16	52.16	52.16	0.54%	-
Mar 24, 2026	52.77	52.77	51.31	51.88	51.88	-0.80%	-
Mar 23, 2026	50.94	53.08	50.67	52.30	52.30	0.62%	710
Mar 20, 2026	51.02	51.98	50.46	51.98	51.98	4.16%	-
Mar 19, 2026	50.17	50.18	49.80	49.91	49.91	-1.74%	362
Mar 18, 2026	52.63	53.15	50.79	50.79	50.79	-9.01%	360
Mar 11, 2026	56.73	56.81	55.50	55.82	55.82	-2.17%	540
Mar 10, 2026	56.17	57.06	56.17	57.06	57.06	2.13%	-
Mar 9, 2026	55.89	56.32	55.33	55.87	55.87	-2.75%	180
Mar 6, 2026	58.23	58.23	57.02	57.45	57.45	1.11%	920
Mar 5, 2026	55.94	57.42	55.88	56.82	56.82	1.07%	540
Mar 4, 2026	53.63	56.22	53.63	56.22	56.22	3.73%	720
Mar 3, 2026	54.89	54.97	53.25	54.20	54.20	0.95%	720
Mar 2, 2026	52.82	53.69	51.56	53.69	53.69	2.40%	559
Feb 27, 2026	57.02	57.02	52.43	52.43	52.43	15.00%	1,555
Feb 26, 2026	44.14	45.59	44.05	45.59	45.59	4.93%	-
Feb 25, 2026	43.35	43.73	43.35	43.45	43.45	0.44%	-
Feb 24, 2026	42.88	43.26	42.56	43.26	43.26	-0.75%	180
Feb 23, 2026	44.56	44.67	43.16	43.59	43.59	-3.72%	180
Feb 20, 2026	44.97	45.37	44.60	45.27	45.27	-0.02%	560
Feb 19, 2026	45.12	45.48	44.97	45.28	45.28	-0.51%	410
Feb 18, 2026	43.04	45.51	43.04	45.51	45.51	6.56%	540
Feb 17, 2026	42.10	42.71	41.98	42.71	42.71	0.40%	360
Feb 16, 2026	41.98	42.54	41.98	42.54	42.54	2.53%	300
Feb 13, 2026	41.43	41.88	41.43	41.49	41.49	-0.32%	385
Feb 12, 2026	45.32	45.37	41.63	41.63	41.63	-8.69%	219
Feb 11, 2026	48.21	48.24	45.59	45.59	45.59	-6.85%	543
Feb 10, 2026	47.79	48.94	47.79	48.94	48.94	2.60%	2
Feb 9, 2026	47.96	48.10	47.03	47.70	47.70	0.64%	367
Feb 6, 2026	45.18	47.39	45.17	47.39	47.39	1.42%	481
Feb 5, 2026	48.71	48.71	46.73	46.73	46.73	-3.80%	360
Feb 4, 2026	47.98	48.58	47.25	48.57	48.57	0.87%	900
Feb 3, 2026	51.18	51.36	48.15	48.15	48.15	-5.70%	1,485
Feb 2, 2026	49.81	51.06	49.66	51.06	51.06	0.10%	480
Jan 30, 2026	51.54	51.72	51.01	51.01	51.01	-1.88%	-
Jan 29, 2026	53.71	54.11	51.99	51.99	51.99	-4.57%	-
Jan 28, 2026	54.04	54.52	54.03	54.48	54.48	0.80%	-
Jan 27, 2026	55.95	56.14	54.05	54.05	54.05	-3.52%	280
Jan 26, 2026	56.20	56.25	55.95	56.02	56.02	-2.37%	-
Jan 23, 2026	55.47	57.38	55.18	57.38	57.38	3.33%	360
Jan 22, 2026	54.96	55.53	54.77	55.53	55.53	0.82%	-
Jan 21, 2026	53.80	55.08	53.54	55.08	55.08	0.60%	1
Jan 20, 2026	55.06	55.06	53.97	54.75	54.75	-2.11%	215
Jan 19, 2026	55.50	56.08	55.50	55.93	55.93	-0.41%	111
Jan 16, 2026	56.13	56.49	55.92	56.16	56.16	0.02%	360
Jan 15, 2026	56.32	56.62	55.80	56.15	56.15	-0.51%	261
Jan 14, 2026	57.80	57.80	56.44	56.44	56.44	-2.64%	362
Jan 13, 2026	60.26	60.26	57.97	57.97	57.97	-4.25%	180
Jan 12, 2026	60.33	61.08	59.27	60.54	60.54	1.97%	557
Jan 9, 2026	60.28	60.71	59.37	59.37	59.37	-1.98%	-
Jan 8, 2026	60.98	61.16	59.93	60.57	60.57	-0.10%	360
Jan 7, 2026	60.25	61.09	60.25	60.63	60.63	2.78%	208
Jan 6, 2026	58.55	58.99	58.48	58.99	58.99	0.44%	1
Jan 5, 2026	55.76	58.73	55.72	58.73	58.73	6.70%	-
Jan 2, 2026	55.73	56.01	54.30	55.04	55.04	-1.59%	1
Dec 30, 2025	55.93	55.96	55.78	55.93	55.93	0.14%	157
Dec 29, 2025	56.03	56.19	55.82	55.85	55.85	2.36%	-
Dec 23, 2025	55.67	55.67	54.56	54.56	54.56	-3.16%	70
Dec 22, 2025	55.95	56.34	55.78	56.34	56.34	1.04%	300
Dec 19, 2025	55.25	55.76	54.99	55.76	55.76	0.11%	2
Dec 18, 2025	54.61	55.70	54.61	55.70	55.70	1.46%	314
Dec 17, 2025	55.24	55.31	54.90	54.90	54.90	-0.44%	-
Dec 16, 2025	54.10	55.14	54.02	55.14	55.14	-0.86%	-
Dec 15, 2025	55.16	56.09	55.16	55.62	55.62	3.52%	14
Dec 12, 2025	54.29	54.68	53.73	53.73	53.73	0.43%	157
Dec 11, 2025	53.36	53.73	53.36	53.50	53.50	0.36%	-
Dec 10, 2025	52.81	53.31	52.70	53.31	53.31	0.74%	-
Dec 9, 2025	52.21	52.92	51.98	52.92	52.92	1.03%	-
Dec 8, 2025	52.22	52.99	52.22	52.38	52.38	-0.98%	172
Dec 5, 2025	53.40	53.55	52.90	52.90	52.90	0.51%	1
Dec 4, 2025	52.56	52.70	52.23	52.63	52.63	-1.33%	1
Dec 3, 2025	52.25	53.43	51.92	53.34	53.34	-3.96%	1
Dec 2, 2025	55.42	55.73	55.25	55.54	55.54	-2.41%	2
Dec 1, 2025	56.79	56.97	56.41	56.91	56.91	-1.93%	49
Nov 28, 2025	56.67	58.03	56.31	58.03	58.03	2.08%	-
Nov 27, 2025	56.73	57.08	56.35	56.85	56.85	0.62%	1
Nov 26, 2025	55.37	56.69	55.27	56.50	56.50	3.99%	228
Nov 25, 2025	53.49	54.33	53.37	54.33	54.33	0.65%	1