Block Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	81.80	82.25	81.30	81.50	81.50	2.17%	175,532
Feb 4, 2026	80.90	80.98	79.72	79.77	79.77	-7.21%	238,527
Feb 3, 2026	86.70	87.00	85.85	85.97	85.97	1.02%	81,435
Feb 2, 2026	87.30	87.30	84.60	85.10	85.10	-2.90%	126,119
Jan 30, 2026	88.50	88.51	87.58	87.64	87.64	-3.99%	107,883
Jan 29, 2026	92.22	92.31	90.60	91.28	91.28	-1.14%	82,587
Jan 28, 2026	92.50	92.82	91.56	92.33	92.33	-3.96%	149,598
Jan 27, 2026	95.99	96.46	95.12	96.14	96.14	1.10%	48,723
Jan 23, 2026	95.13	95.54	94.61	95.09	95.09	0.98%	219,279
Jan 22, 2026	94.92	95.39	94.13	94.17	94.17	1.12%	946,115
Jan 21, 2026	94.01	94.30	92.80	93.13	93.13	-2.53%	127,741
Jan 20, 2026	95.98	96.34	95.52	95.55	95.55	-0.75%	36,362
Jan 19, 2026	98.00	98.00	96.27	96.27	96.27	-0.77%	48,909
Jan 16, 2026	97.08	97.33	96.33	97.02	97.02	-0.63%	70,409
Jan 15, 2026	98.88	98.88	97.26	97.64	97.64	-3.04%	170,117
Jan 14, 2026	100.60	101.23	100.49	100.70	100.70	-3.44%	89,776
Jan 13, 2026	104.68	104.85	103.63	104.29	104.29	-2.12%	191,029
Jan 12, 2026	105.72	111.16	105.72	106.55	106.55	1.70%	494,570
Jan 9, 2026	105.58	105.58	104.62	104.77	104.77	-1.95%	49,359
Jan 8, 2026	106.00	107.17	106.00	106.85	106.85	3.68%	101,618
Jan 7, 2026	102.86	103.89	102.86	103.06	103.06	1.46%	62,397
Jan 6, 2026	101.61	102.43	101.43	101.58	101.58	4.09%	99,062
Jan 5, 2026	97.05	97.98	97.05	97.59	97.59	-0.16%	49,299
Jan 2, 2026	97.01	98.07	97.01	97.75	97.75	-0.08%	20,907
Dec 31, 2025	98.00	98.01	97.28	97.83	97.83	-0.48%	57,450
Dec 30, 2025	98.80	98.82	98.00	98.30	98.30	-0.39%	19,295
Dec 29, 2025	98.95	99.04	97.83	98.68	98.68	2.26%	51,433
Dec 24, 2025	97.00	97.00	96.32	96.50	96.50	-1.37%	28,034
Dec 23, 2025	97.01	98.32	97.01	97.84	97.84	-1.47%	65,142
Dec 22, 2025	98.42	99.61	98.42	99.30	99.30	1.76%	48,554
Dec 19, 2025	97.10	97.95	97.10	97.58	97.58	0.57%	452,383
Dec 18, 2025	94.52	97.03	94.52	97.03	97.03	-0.45%	136,334
Dec 17, 2025	97.04	98.18	96.64	97.47	97.47	2.23%	115,474
Dec 16, 2025	96.42	96.54	94.67	95.34	95.34	-1.91%	143,512
Dec 15, 2025	96.60	97.50	96.10	97.20	97.20	2.09%	83,477
Dec 12, 2025	95.20	95.49	94.74	95.21	95.21	2.12%	510,352
Dec 11, 2025	94.97	95.10	93.13	93.23	93.23	1.12%	111,875
Dec 10, 2025	92.88	93.30	92.02	92.20	92.20	1.04%	140,987
Dec 9, 2025	91.73	92.07	91.25	91.25	91.25	-0.77%	111,944
Dec 8, 2025	92.02	93.23	91.34	91.96	91.96	-1.90%	130,614
Dec 5, 2025	93.69	94.25	93.41	93.74	93.74	1.26%	215,080
Dec 4, 2025	93.20	93.20	92.45	92.57	92.57	-0.14%	373,293
Dec 3, 2025	92.35	92.70	91.72	92.70	92.70	-5.96%	473,425
Dec 2, 2025	98.95	98.95	98.21	98.57	98.57	-1.92%	182,724
Dec 1, 2025	102.00	102.05	100.50	100.50	100.50	-0.46%	116,121
Nov 28, 2025	100.00	101.35	99.22	100.96	100.96	0.73%	81,381
Nov 27, 2025	99.95	100.60	99.77	100.23	100.23	2.28%	139,121
Nov 26, 2025	97.99	98.30	97.01	98.00	98.00	3.40%	147,584
Nov 25, 2025	95.30	95.69	94.70	94.78	94.78	-2.05%	157,789
Nov 24, 2025	98.42	98.86	96.61	96.76	96.76	0.66%	171,335