Block Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	56.07	56.07	56.07	56.07	56.07	0.39%	-
Dec 29, 2025	57.69	57.69	55.77	55.85	55.85	2.35%	106
Dec 23, 2025	54.57	54.57	54.57	54.57	54.57	-3.31%	-
Dec 22, 2025	56.44	56.44	56.44	56.44	56.44	0.75%	-
Dec 19, 2025	56.02	56.02	56.02	56.02	56.02	0.45%	-
Dec 18, 2025	56.02	56.02	56.02	55.77	55.77	1.34%	76
Dec 17, 2025	55.03	55.03	55.03	55.03	55.03	-0.05%	-
Dec 16, 2025	55.06	55.06	55.06	55.06	55.06	-1.40%	-
Dec 15, 2025	55.00	55.00	55.00	55.84	55.84	3.87%	130
Dec 12, 2025	53.76	53.76	53.76	53.76	53.76	0.35%	-
Dec 11, 2025	53.77	54.43	53.77	53.57	53.57	0.32%	157
Dec 10, 2025	52.93	52.93	52.93	53.40	53.40	1.00%	47
Dec 9, 2025	52.37	52.37	52.37	52.87	52.87	0.67%	47
Dec 8, 2025	52.52	52.52	52.52	52.52	52.52	-0.79%	-
Dec 5, 2025	53.44	53.50	52.76	52.94	52.94	0.70%	725
Dec 4, 2025	52.50	52.71	52.50	52.57	52.57	-1.17%	197
Dec 3, 2025	52.03	53.68	52.00	53.19	53.19	-4.16%	204
Dec 2, 2025	55.50	55.50	55.50	55.50	55.50	-2.25%	-
Dec 1, 2025	57.03	57.03	56.31	56.78	56.78	-2.07%	92
Nov 28, 2025	57.98	57.98	57.98	57.98	57.98	1.65%	-
Nov 27, 2025	57.04	57.04	57.04	57.04	57.04	1.05%	-
Nov 26, 2025	57.38	57.38	54.97	56.45	56.45	4.06%	54
Nov 25, 2025	54.06	54.06	53.94	54.25	54.25	0.50%	22
Nov 24, 2025	53.98	53.98	53.98	53.98	53.98	2.55%	-
Nov 21, 2025	54.21	54.21	54.21	52.64	52.64	-6.00%	20
Nov 20, 2025	54.94	54.94	54.94	56.00	56.00	11.91%	74
Nov 19, 2025	50.60	50.80	50.60	50.04	50.04	-0.16%	222
Nov 18, 2025	50.86	50.86	50.86	50.12	50.12	-2.87%	5
Nov 17, 2025	52.50	52.50	51.60	51.60	51.60	-3.32%	85
Nov 14, 2025	53.50	53.50	53.50	53.37	53.37	-2.00%	7
Nov 13, 2025	54.46	54.46	54.46	54.46	54.46	-3.29%	-
Nov 12, 2025	56.26	56.26	56.26	56.31	56.31	-0.79%	20
Nov 11, 2025	56.76	56.76	56.76	56.76	56.76	0.66%	-
Nov 10, 2025	58.50	58.50	58.50	56.39	56.39	2.04%	8
Nov 7, 2025	53.05	55.13	51.77	55.26	55.26	-11.37%	968
Nov 6, 2025	62.35	62.35	62.35	62.35	62.35	-2.76%	-
Nov 5, 2025	62.67	62.67	62.67	64.12	64.12	0.17%	20
Nov 4, 2025	62.55	64.01	62.55	64.01	64.01	-0.87%	75
Nov 3, 2025	65.70	65.70	65.70	64.57	64.57	-1.28%	10
Oct 31, 2025	64.76	65.37	64.76	65.41	65.41	1.11%	44
Oct 30, 2025	66.01	66.01	66.00	64.69	64.69	-3.30%	52
Oct 29, 2025	68.78	68.78	68.78	66.90	66.90	-2.76%	35
Oct 28, 2025	68.72	69.09	68.72	68.80	68.80	-0.85%	120
Oct 27, 2025	68.22	69.61	68.22	69.39	69.39	1.33%	140
Oct 24, 2025	68.48	68.48	68.48	68.48	68.48	3.32%	-
Oct 23, 2025	66.28	66.28	66.28	66.28	66.28	0.87%	-
Oct 22, 2025	65.71	65.71	65.71	65.71	65.71	-3.18%	-
Oct 21, 2025	67.85	67.85	67.85	67.87	67.87	3.62%	20
Oct 20, 2025	65.50	65.50	65.50	65.50	65.50	2.09%	-
Oct 17, 2025	61.57	61.57	61.57	64.16	64.16	-2.93%	25