Block Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	69.40	69.75	67.80	69.75	-	0.30%	1,108,108
Apr 28, 2026	71.23	71.68	69.50	69.54	69.54	-2.44%	4,416,377
Apr 27, 2026	70.87	72.38	70.38	71.28	71.28	-0.49%	3,951,384
Apr 24, 2026	70.34	72.12	69.62	71.63	71.63	2.43%	3,807,022
Apr 23, 2026	71.50	71.63	68.51	69.93	69.93	-3.54%	3,736,047
Apr 22, 2026	72.54	73.43	71.89	72.50	72.50	1.05%	3,459,283
Apr 21, 2026	74.10	75.23	71.60	71.75	71.75	-2.90%	6,319,776
Apr 20, 2026	71.04	73.94	71.04	73.89	73.89	3.69%	5,758,869
Apr 17, 2026	70.04	72.18	69.90	71.26	71.26	3.77%	6,617,874
Apr 16, 2026	68.46	69.17	67.34	68.67	68.67	1.03%	3,489,285
Apr 15, 2026	67.00	68.33	66.10	67.97	67.97	2.75%	4,598,443
Apr 14, 2026	64.80	66.42	64.59	66.15	66.15	3.01%	5,304,726
Apr 13, 2026	61.09	64.31	60.64	64.22	64.22	3.25%	5,173,542
Apr 10, 2026	62.86	63.00	60.86	62.20	62.20	-0.78%	6,031,883
Apr 9, 2026	62.67	62.93	59.65	62.69	62.69	-0.22%	5,725,830
Apr 8, 2026	63.64	65.40	62.38	62.83	62.83	4.77%	6,988,687
Apr 7, 2026	60.37	60.93	59.43	59.97	59.97	-1.17%	3,493,119
Apr 6, 2026	59.92	61.74	59.89	60.68	60.68	1.51%	3,238,420
Apr 2, 2026	58.00	60.02	56.75	59.78	59.78	0.40%	6,543,299
Apr 1, 2026	61.17	61.43	59.45	59.54	59.54	-1.06%	5,470,175
Mar 31, 2026	58.23	60.57	57.80	60.18	60.18	5.52%	7,288,805
Mar 30, 2026	56.32	58.11	56.32	57.03	57.03	1.88%	5,224,390
Mar 27, 2026	58.33	58.53	55.86	55.98	55.98	-5.71%	5,449,173
Mar 26, 2026	59.34	61.40	59.11	59.37	59.37	-1.07%	5,336,222
Mar 25, 2026	61.21	62.13	59.30	60.01	60.01	0.20%	4,523,790
Mar 24, 2026	60.06	60.69	58.86	59.89	59.89	-2.09%	4,373,704
Mar 23, 2026	60.96	62.21	60.15	61.17	61.17	3.03%	6,563,874
Mar 20, 2026	58.56	60.43	58.09	59.37	59.37	0.64%	9,707,504
Mar 19, 2026	57.24	59.39	57.12	58.99	58.99	1.99%	6,358,433
Mar 18, 2026	59.72	61.54	57.16	57.84	57.84	-3.26%	9,794,344
Mar 17, 2026	60.37	61.36	59.73	59.79	59.79	-0.10%	5,596,166
Mar 16, 2026	60.56	60.78	59.33	59.85	59.85	0.10%	5,796,540
Mar 13, 2026	60.65	61.45	59.67	59.79	59.79	-0.18%	7,054,238
Mar 12, 2026	63.70	65.07	59.75	59.90	59.90	-7.32%	8,495,048
Mar 11, 2026	65.95	67.25	63.41	64.63	64.63	-1.48%	9,039,724
Mar 10, 2026	66.00	66.80	64.83	65.60	65.60	0.09%	5,891,140
Mar 9, 2026	65.09	66.09	63.26	65.54	65.54	-1.19%	7,487,824
Mar 6, 2026	66.26	67.74	65.18	66.33	66.33	-1.56%	11,023,071
Mar 5, 2026	64.72	67.51	64.60	67.38	67.38	3.28%	11,654,131
Mar 4, 2026	63.25	65.73	62.74	65.24	65.24	3.72%	10,272,166
Mar 3, 2026	63.23	64.77	61.33	62.90	62.90	-2.40%	9,701,852
Mar 2, 2026	60.01	64.97	59.65	64.45	64.45	1.18%	19,523,397
Feb 27, 2026	63.09	66.12	61.20	63.70	63.70	16.82%	40,658,065
Feb 26, 2026	51.84	54.81	51.80	54.53	54.53	4.99%	18,400,435
Feb 25, 2026	51.66	52.06	50.60	51.94	51.94	1.84%	7,970,966
Feb 24, 2026	50.40	51.77	49.33	51.00	51.00	0.49%	9,921,169
Feb 23, 2026	52.05	52.52	50.01	50.75	50.75	-4.64%	13,712,901
Feb 20, 2026	52.57	54.64	52.13	53.22	53.22	0.62%	7,318,292
Feb 19, 2026	53.03	53.42	52.20	52.89	52.89	-1.32%	7,740,866
Feb 18, 2026	52.01	54.23	51.62	53.60	53.60	5.49%	8,434,344
Feb 17, 2026	50.22	51.34	49.58	50.81	50.81	2.03%	9,297,041
Feb 13, 2026	49.69	50.41	48.89	49.80	49.80	1.45%	10,012,014
Feb 12, 2026	53.06	53.40	48.21	49.09	49.09	-8.77%	17,158,086
Feb 11, 2026	57.46	57.46	53.37	53.81	53.81	-6.09%	9,787,330
Feb 10, 2026	57.16	58.53	56.98	57.30	57.30	0.92%	6,007,204
Feb 9, 2026	56.05	57.51	55.54	56.78	56.78	1.45%	7,350,187
Feb 6, 2026	55.05	56.42	54.81	55.97	55.97	4.85%	8,982,901
Feb 5, 2026	56.27	57.32	53.35	53.38	53.38	-7.05%	10,267,287
Feb 4, 2026	56.38	57.87	55.07	57.43	57.43	1.13%	8,466,985
Feb 3, 2026	58.32	58.43	55.85	56.79	56.79	-5.98%	10,305,699
Feb 2, 2026	59.40	60.79	59.08	60.40	60.40	-0.05%	8,220,751
Jan 30, 2026	61.53	61.79	60.01	60.43	60.43	-2.86%	7,234,170
Jan 29, 2026	64.35	64.73	61.62	62.21	62.21	-3.13%	6,381,064
Jan 28, 2026	65.00	65.92	64.02	64.22	64.22	-0.57%	4,927,458
Jan 27, 2026	66.37	66.50	63.86	64.59	64.59	-1.99%	4,541,630
Jan 26, 2026	66.85	67.33	65.76	65.90	65.90	-1.39%	5,136,978
Jan 23, 2026	65.03	67.79	65.00	66.83	66.83	2.74%	6,443,896
Jan 22, 2026	63.98	65.68	63.98	65.05	65.05	1.64%	6,016,402
Jan 21, 2026	62.90	65.40	62.85	64.00	64.00	2.19%	8,105,370
Jan 20, 2026	63.68	64.57	62.48	62.63	62.63	-5.03%	7,470,295
Jan 16, 2026	65.18	66.05	64.40	65.95	65.95	1.59%	5,539,324
Jan 15, 2026	65.54	65.58	64.40	64.92	64.92	-1.05%	7,183,174
Jan 14, 2026	66.72	66.79	64.44	65.61	65.61	-2.45%	7,194,783
Jan 13, 2026	70.18	70.18	66.65	67.26	67.26	-4.27%	7,599,705
Jan 12, 2026	70.01	71.22	68.93	70.26	70.26	1.02%	5,100,060
Jan 9, 2026	70.59	70.88	68.38	69.55	69.55	-0.87%	3,996,519
Jan 8, 2026	71.05	71.56	69.57	70.16	70.16	-1.83%	5,711,879
Jan 7, 2026	71.19	72.22	70.05	71.47	71.47	2.10%	6,117,325
Jan 6, 2026	68.57	70.01	68.39	70.00	70.00	2.26%	5,470,864
Jan 5, 2026	65.10	69.30	64.90	68.45	68.45	5.07%	8,109,861
Jan 2, 2026	65.72	65.72	62.52	65.15	65.15	0.09%	6,830,089
Dec 31, 2025	65.50	65.90	65.04	65.09	65.09	-0.69%	3,487,538
Dec 30, 2025	65.83	65.99	65.45	65.54	65.54	-0.58%	2,958,790
Dec 29, 2025	65.99	66.40	65.48	65.92	65.92	-0.53%	4,216,682
Dec 26, 2025	65.88	66.47	65.34	66.27	66.27	0.33%	3,118,434
Dec 24, 2025	64.75	66.74	64.61	66.05	66.05	1.71%	3,017,685
Dec 23, 2025	64.39	65.18	63.92	64.94	64.94	-0.32%	5,068,231
Dec 22, 2025	65.58	66.41	64.84	65.15	65.15	-0.28%	6,321,965
Dec 19, 2025	64.59	65.77	64.56	65.33	65.33	1.46%	10,063,111
Dec 18, 2025	64.65	65.90	64.16	64.39	64.39	0.97%	4,593,672
Dec 17, 2025	64.68	65.74	63.64	63.77	63.77	-1.21%	4,947,465
Dec 16, 2025	64.30	65.50	63.88	64.55	64.55	0.83%	6,213,156
Dec 15, 2025	65.63	66.40	63.95	64.02	64.02	-1.13%	6,711,926
Dec 12, 2025	63.61	65.12	62.80	64.75	64.75	1.79%	6,642,301
Dec 11, 2025	63.12	64.11	62.67	63.61	63.61	0.51%	5,945,385
Dec 10, 2025	61.45	63.35	60.98	63.29	63.29	2.79%	5,490,994
Dec 9, 2025	60.58	62.08	60.22	61.57	61.57	0.87%	5,049,734
Dec 8, 2025	61.35	61.71	60.42	61.04	61.04	-0.11%	6,135,799
Dec 5, 2025	61.26	62.37	60.73	61.11	61.11	-1.74%	6,670,947
Dec 4, 2025	61.29	62.22	60.70	62.19	62.19	1.77%	6,966,772