Block Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	12.50	12.77	12.46	12.54	12.54	1.37%	3,688
Mar 19, 2026	12.07	12.37	12.02	12.37	12.37	2.40%	53
Mar 18, 2026	11.99	12.11	11.99	12.08	12.08	-3.67%	114
Mar 17, 2026	12.54	12.54	12.54	12.54	12.54	-1.10%	1
Mar 16, 2026	12.68	12.68	12.68	12.68	12.68	-	1
Mar 13, 2026	12.42	12.70	12.42	12.68	12.68	-	1,261
Mar 12, 2026	12.62	12.71	12.62	12.68	12.68	-4.23%	1,009
Mar 11, 2026	13.24	13.24	13.24	13.24	13.24	-2.36%	3
Mar 10, 2026	13.63	13.63	13.50	13.56	13.56	-0.15%	117
Mar 9, 2026	13.60	13.60	13.58	13.58	13.58	-2.51%	980
Mar 6, 2026	13.92	13.93	13.92	13.93	13.93	-1.35%	62
Mar 5, 2026	13.76	14.17	13.68	14.12	14.12	3.67%	100
Mar 4, 2026	13.59	13.62	13.59	13.62	13.62	1.26%	2
Mar 3, 2026	13.32	13.45	13.27	13.45	13.45	1.13%	2,314
Mar 2, 2026	13.11	13.32	12.50	13.30	13.30	1.45%	3,847
Feb 27, 2026	13.08	13.55	12.69	13.11	13.11	17.58%	15,579
Feb 26, 2026	10.79	11.15	10.74	11.15	11.15	4.40%	408
Feb 25, 2026	10.75	10.75	10.68	10.68	10.68	1.04%	4
Feb 24, 2026	10.54	10.59	10.54	10.57	10.57	0.96%	9,454
Feb 23, 2026	10.89	10.89	10.47	10.47	10.47	-4.47%	920
Feb 20, 2026	10.88	11.21	10.88	10.96	10.96	-1.35%	140
Feb 19, 2026	11.14	11.14	11.11	11.11	11.11	-0.89%	23
Feb 18, 2026	11.22	11.30	11.21	11.21	11.21	6.36%	162
Feb 13, 2026	10.40	10.56	10.28	10.54	10.54	2.53%	198
Feb 12, 2026	11.15	11.15	10.06	10.28	10.28	-7.80%	8,485
Feb 11, 2026	12.13	12.13	11.13	11.15	11.15	-7.16%	40
Feb 10, 2026	12.08	12.08	12.01	12.01	12.01	0.92%	3,906
Feb 9, 2026	11.77	11.90	11.64	11.90	11.90	2.23%	124
Feb 6, 2026	11.66	11.70	11.64	11.64	11.64	2.92%	223
Feb 5, 2026	11.55	11.60	11.27	11.31	11.31	-6.37%	10,308
Feb 4, 2026	11.78	12.11	11.78	12.08	12.08	1.68%	20
Feb 3, 2026	12.46	12.46	11.78	11.88	11.88	-6.68%	10,426
Feb 2, 2026	12.64	12.76	12.64	12.73	12.73	-0.08%	11,284
Jan 30, 2026	12.74	12.74	12.74	12.74	12.74	-1.55%	5
Jan 29, 2026	12.96	12.96	12.94	12.94	12.94	-3.86%	1,560
Jan 27, 2026	13.93	13.93	13.46	13.46	13.46	-3.72%	1,556
Jan 26, 2026	14.18	14.18	13.98	13.98	13.98	-1.27%	104
Jan 23, 2026	13.78	14.27	13.78	14.16	14.16	3.36%	51
Jan 22, 2026	13.59	13.78	13.59	13.70	13.70	0.81%	229
Jan 21, 2026	13.65	13.70	13.52	13.59	13.59	0.44%	1,724
Jan 20, 2026	13.58	13.58	13.53	13.53	13.53	-4.18%	150
Jan 16, 2026	14.09	14.13	14.07	14.12	14.12	1.00%	124
Jan 15, 2026	13.91	13.98	13.91	13.98	13.98	4.48%	3
Jan 14, 2026	14.01	14.11	13.38	13.38	13.38	-7.98%	164
Jan 13, 2026	14.54	14.54	14.54	14.54	14.54	-4.09%	50
Jan 12, 2026	15.20	15.25	15.16	15.16	15.16	1.88%	26
Jan 9, 2026	14.84	14.88	14.84	14.88	14.88	-1.65%	2
Jan 8, 2026	15.29	15.35	15.13	15.13	15.13	-2.13%	565
Jan 7, 2026	15.29	15.54	15.20	15.46	15.46	3.14%	840
Jan 6, 2026	14.86	14.99	14.84	14.99	14.99	1.28%	726