Block Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	94.26	96.31	93.31	96.13	96.13	-2.07%	185,385
Nov 20, 2025	96.52	101.16	96.52	98.16	98.16	10.90%	355,311
Nov 19, 2025	89.45	89.45	87.85	88.51	88.51	-1.46%	113,247
Nov 18, 2025	92.00	92.00	89.28	89.82	89.82	-3.88%	173,305
Nov 17, 2025	93.00	93.47	92.19	93.45	93.45	-0.54%	156,455
Nov 14, 2025	95.12	95.31	93.96	93.96	93.96	-6.54%	263,854
Nov 13, 2025	100.11	100.54	99.35	100.54	100.54	-0.11%	73,331
Nov 12, 2025	101.30	101.30	100.12	100.65	100.65	-1.40%	109,350
Nov 11, 2025	102.40	102.50	101.41	102.08	102.08	0.36%	50,185
Nov 10, 2025	100.01	102.21	99.90	101.71	101.71	6.93%	219,594
Nov 7, 2025	98.25	98.25	94.35	95.12	95.12	-15.76%	325,768
Nov 6, 2025	113.00	113.99	112.08	112.91	112.91	1.41%	111,710
Nov 5, 2025	111.99	112.49	110.02	111.34	111.34	-1.29%	122,598
Nov 4, 2025	114.50	114.50	112.70	112.80	112.80	-2.83%	63,223
Nov 3, 2025	115.80	117.03	115.61	116.09	116.09	2.46%	73,289
Oct 31, 2025	114.85	114.85	113.29	113.30	113.30	-1.71%	668,363
Oct 30, 2025	116.10	116.26	115.01	115.27	115.27	-4.96%	409,032
Oct 29, 2025	121.80	122.00	121.07	121.29	121.29	-0.32%	60,911
Oct 28, 2025	122.66	123.10	121.44	121.68	121.68	-0.82%	57,594
Oct 27, 2025	121.89	123.12	121.74	122.68	122.68	1.83%	88,757
Oct 24, 2025	120.10	120.68	120.00	120.47	120.47	2.90%	94,763
Oct 23, 2025	117.25	117.55	116.72	117.07	117.07	-2.24%	72,313
Oct 22, 2025	118.85	120.00	118.37	119.75	119.75	2.18%	91,288
Oct 21, 2025	116.81	117.93	116.81	117.19	117.19	0.81%	141,991
Oct 20, 2025	115.50	116.60	114.82	116.25	116.25	3.11%	122,857
Oct 17, 2025	115.34	115.44	112.74	112.74	112.74	-3.66%	142,962
Oct 16, 2025	118.00	118.00	116.54	117.02	117.02	-1.11%	112,647
Oct 15, 2025	117.48	118.33	117.20	118.33	118.33	3.04%	119,757
Oct 14, 2025	116.05	116.21	114.15	114.84	114.84	-1.46%	152,444
Oct 13, 2025	116.95	117.61	115.95	116.54	116.54	-5.21%	215,577