Block Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	14.30	14.82	14.30	14.80	14.80	4.59%	186
Jan 2, 2026	14.24	14.24	13.85	14.15	14.15	-2.41%	98
Dec 30, 2025	14.50	14.50	14.50	14.50	14.50	-1.36%	10
Dec 29, 2025	14.72	14.74	14.70	14.70	14.70	-	1,294
Dec 26, 2025	14.61	14.70	14.61	14.70	14.70	1.87%	200
Dec 23, 2025	14.28	14.43	14.28	14.43	14.43	-1.30%	104
Dec 22, 2025	14.63	14.70	14.62	14.62	14.62	2.60%	125
Dec 18, 2025	14.42	14.42	14.22	14.25	14.25	0.35%	1,675
Dec 17, 2025	14.20	14.45	14.20	14.20	14.20	1.14%	346
Dec 16, 2025	14.04	14.04	14.04	14.04	14.04	1.23%	39
Dec 15, 2025	14.01	14.19	13.87	13.87	13.87	-0.36%	688
Dec 12, 2025	13.90	13.92	13.77	13.92	13.92	1.16%	107
Dec 11, 2025	13.71	13.80	13.70	13.76	13.76	0.81%	159
Dec 10, 2025	13.64	13.65	13.63	13.65	13.65	1.64%	202
Dec 9, 2025	13.36	13.44	13.36	13.43	13.43	1.21%	163