Block Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 16, 2025	66.09	66.09	66.09	66.10	66.10	-0.11%	20
Oct 15, 2025	66.42	66.42	66.42	66.17	66.17	2.21%	45
Oct 14, 2025	64.74	64.74	64.74	64.74	64.74	-0.19%	-
Oct 13, 2025	64.01	66.02	64.01	64.86	64.86	0.15%	97
Oct 10, 2025	69.52	69.52	67.55	64.76	64.76	-7.46%	154
Oct 9, 2025	69.62	69.94	69.62	69.98	69.98	1.11%	43
Oct 8, 2025	69.21	69.21	69.21	69.21	69.21	2.93%	-
Oct 7, 2025	67.24	67.24	67.24	67.24	67.24	0.52%	-
Oct 6, 2025	66.73	66.73	66.73	66.89	66.89	2.08%	8
Oct 3, 2025	65.61	65.75	65.61	65.53	65.53	0.35%	55
Oct 2, 2025	65.30	65.30	65.30	65.30	65.30	4.90%	-
Oct 1, 2025	60.82	60.82	60.82	62.25	62.25	1.43%	35
Sep 30, 2025	61.37	61.37	61.37	61.37	61.37	-4.18%	-
Sep 29, 2025	64.66	64.66	64.66	64.05	64.05	3.86%	140