Block Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	53.05	53.54	52.00	53.21	53.21	-2.42%	12,956
Nov 13, 2025	56.79	56.94	54.28	54.53	54.53	-3.26%	7,904
Nov 12, 2025	57.00	57.36	56.33	56.37	56.37	-0.74%	4,513
Nov 11, 2025	57.54	57.59	56.44	56.79	56.79	0.48%	2,531
Nov 10, 2025	57.62	58.70	56.33	56.52	56.52	2.41%	7,437
Nov 7, 2025	53.13	56.51	51.75	55.19	55.19	-11.14%	37,717
Nov 6, 2025	63.81	65.11	62.11	62.11	62.11	-3.47%	3,047
Nov 5, 2025	62.92	64.41	62.71	64.34	64.34	0.77%	2,223
Nov 4, 2025	63.06	63.95	62.50	63.85	63.85	-1.47%	5,725
Nov 3, 2025	65.70	66.51	64.06	64.80	64.80	-0.93%	3,681
Oct 31, 2025	64.74	65.90	64.24	65.41	65.41	1.38%	3,037
Oct 30, 2025	65.84	66.19	64.48	64.52	64.52	-3.46%	2,030
Oct 29, 2025	68.99	69.20	64.88	66.83	66.83	-2.98%	4,153
Oct 28, 2025	68.84	70.03	67.85	68.88	68.88	-0.73%	5,019
Oct 27, 2025	68.95	70.00	68.95	69.39	69.39	1.42%	2,404
Oct 24, 2025	67.96	69.08	67.66	68.42	68.42	3.23%	2,488
Oct 23, 2025	66.09	66.52	65.42	66.28	66.28	0.85%	4,340
Oct 22, 2025	66.89	67.25	65.00	65.72	65.72	-3.04%	2,298
Oct 21, 2025	65.46	67.90	65.40	67.78	67.78	3.32%	871
Oct 20, 2025	65.08	65.61	64.71	65.60	65.60	2.32%	1,291
Oct 17, 2025	61.99	64.93	61.19	64.11	64.11	-2.98%	8,404
Oct 16, 2025	65.43	66.42	65.34	66.08	66.08	0.12%	4,294
Oct 15, 2025	66.17	66.84	65.89	66.00	66.00	1.55%	4,140
Oct 14, 2025	63.62	64.99	62.56	64.99	64.99	0.25%	2,914
Oct 13, 2025	65.87	66.43	64.59	64.83	64.83	0.75%	10,618