Block Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	51.68	51.88	51.00	51.12	51.12	-1.71%	1,105
Jan 29, 2026	53.31	54.00	51.75	52.01	52.01	-4.52%	3,716
Jan 28, 2026	53.72	54.87	53.72	54.47	54.47	0.91%	789
Jan 27, 2026	56.10	56.58	53.98	53.98	53.98	-3.62%	8,584
Jan 26, 2026	56.29	56.32	55.56	56.01	56.01	-2.51%	5,445
Jan 23, 2026	55.53	57.45	55.22	57.45	57.45	3.59%	3,356
Jan 22, 2026	55.08	55.88	54.72	55.46	55.46	0.89%	3,753
Jan 21, 2026	53.54	55.89	53.29	54.97	54.97	-0.16%	2,268
Jan 20, 2026	55.21	55.21	54.03	55.06	55.06	-1.68%	3,677
Jan 19, 2026	55.30	56.75	55.03	56.00	56.00	-0.34%	4,015
Jan 16, 2026	56.27	56.50	55.75	56.19	56.19	-	6,608
Jan 15, 2026	56.45	56.75	55.76	56.19	56.19	0.04%	840
Jan 14, 2026	57.99	57.99	56.17	56.17	56.17	-3.07%	673
Jan 13, 2026	59.88	60.22	57.71	57.95	57.95	-4.33%	2,487
Jan 12, 2026	60.20	61.22	59.45	60.57	60.57	2.00%	8,715
Jan 9, 2026	60.30	60.62	58.82	59.38	59.38	-1.93%	1,745
Jan 8, 2026	60.85	60.97	59.95	60.55	60.55	0.10%	2,987
Jan 7, 2026	60.39	61.27	60.16	60.49	60.49	2.65%	7,362
Jan 6, 2026	58.42	58.98	58.36	58.93	58.93	0.44%	1,656
Jan 5, 2026	55.62	58.77	55.62	58.67	58.67	6.50%	4,058
Jan 2, 2026	55.63	56.06	53.41	55.09	55.09	-1.61%	3,476
Dec 30, 2025	55.42	56.18	55.42	55.99	55.99	0.39%	1,449
Dec 29, 2025	55.89	56.20	55.49	55.77	55.77	2.16%	5,052
Dec 23, 2025	55.96	55.96	54.32	54.59	54.59	-3.07%	1,895
Dec 22, 2025	55.78	56.42	55.25	56.32	56.32	1.42%	1,938
Dec 19, 2025	55.11	56.00	54.96	55.53	55.53	-0.38%	3,000
Dec 18, 2025	54.91	56.11	54.50	55.74	55.74	1.62%	5,911
Dec 17, 2025	54.92	55.82	54.85	54.85	54.85	-0.45%	836
Dec 16, 2025	54.20	55.45	53.87	55.10	55.10	-0.52%	2,066
Dec 15, 2025	55.49	55.92	55.04	55.39	55.39	3.05%	1,956
Dec 12, 2025	54.00	55.05	53.67	53.75	53.75	0.30%	2,433
Dec 11, 2025	53.20	54.43	53.20	53.59	53.59	0.53%	4,611
Dec 10, 2025	52.66	53.31	52.60	53.31	53.31	0.40%	1,125
Dec 9, 2025	52.23	53.10	52.15	53.10	53.10	1.28%	952
Dec 8, 2025	52.47	53.08	51.99	52.43	52.43	-0.98%	3,133
Dec 5, 2025	53.62	53.62	52.72	52.95	52.95	0.82%	1,486
Dec 4, 2025	52.46	53.12	52.15	52.52	52.52	-1.19%	2,692
Dec 3, 2025	52.26	53.58	51.65	53.15	53.15	-4.53%	6,501
Dec 2, 2025	55.30	55.97	55.08	55.67	55.67	-2.21%	2,569
Dec 1, 2025	56.83	57.24	55.93	56.93	56.93	-1.84%	3,028
Nov 28, 2025	56.62	58.20	56.29	58.00	58.00	1.36%	4,505
Nov 27, 2025	56.62	57.22	56.20	57.22	57.22	1.20%	792
Nov 26, 2025	55.21	56.87	55.15	56.54	56.54	4.03%	2,167
Nov 25, 2025	53.39	54.35	53.16	54.35	54.35	0.95%	3,525
Nov 24, 2025	54.52	54.52	53.15	53.84	53.84	2.61%	2,024
Nov 21, 2025	53.64	54.49	51.95	52.47	52.47	-6.55%	8,577
Nov 20, 2025	54.89	56.84	54.81	56.15	56.15	12.39%	9,125
Nov 19, 2025	49.56	51.76	49.56	49.96	49.96	-0.79%	8,208
Nov 18, 2025	50.21	50.92	49.79	50.36	50.36	-2.37%	3,631
Nov 17, 2025	52.40	53.75	51.03	51.58	51.58	-3.06%	7,074