Block Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	44.58	45.24	44.58	45.04	45.04	0.08%	836
Feb 19, 2026	45.21	45.60	44.51	45.01	45.01	-1.13%	1,052
Feb 18, 2026	42.98	45.82	42.85	45.52	45.52	6.23%	350
Feb 17, 2026	41.40	42.99	41.40	42.85	42.85	2.01%	1,000
Feb 16, 2026	42.01	42.50	42.01	42.01	42.01	0.13%	220
Feb 13, 2026	41.50	42.34	41.40	41.95	41.95	0.72%	1,127
Feb 12, 2026	44.96	44.97	40.77	41.65	41.65	-8.08%	2,189
Feb 11, 2026	48.09	48.17	45.00	45.31	45.31	-5.72%	227
Feb 10, 2026	47.48	48.86	47.48	48.06	48.06	0.73%	213
Feb 9, 2026	48.59	48.59	47.40	47.71	47.71	1.03%	258
Feb 6, 2026	45.24	47.29	44.99	47.23	47.23	4.34%	915
Feb 5, 2026	48.37	48.37	45.26	45.26	45.26	-6.83%	92
Feb 4, 2026	47.71	48.58	47.01	48.58	48.58	1.35%	827
Feb 3, 2026	50.20	51.41	47.65	47.94	47.94	-6.21%	1,003
Feb 2, 2026	49.50	51.15	49.50	51.11	51.11	0.33%	321
Jan 30, 2026	51.54	51.54	50.61	50.94	50.94	-1.98%	360
Jan 29, 2026	53.36	53.98	51.79	51.97	51.97	-3.46%	550
Jan 28, 2026	53.85	54.92	53.82	53.83	53.83	0.41%	636
Jan 27, 2026	56.01	56.01	53.61	53.61	53.61	-3.41%	447
Jan 26, 2026	56.01	56.08	55.50	55.50	55.50	-1.87%	149
Jan 23, 2026	55.11	56.98	55.04	56.56	56.56	1.93%	110
Jan 22, 2026	54.94	55.66	54.94	55.49	55.49	1.78%	427
Jan 21, 2026	53.23	55.05	53.23	54.52	54.52	2.10%	413
Jan 20, 2026	55.01	55.01	53.40	53.40	53.40	-3.80%	1,428
Jan 19, 2026	55.98	55.98	55.28	55.51	55.51	-2.29%	297
Jan 16, 2026	55.74	56.83	55.74	56.81	56.81	1.27%	238
Jan 15, 2026	56.05	56.68	55.82	56.10	56.10	-0.28%	1,041
Jan 14, 2026	57.37	57.69	55.73	56.26	56.26	-2.65%	285
Jan 13, 2026	60.69	60.69	57.79	57.79	57.79	-4.05%	1,601
Jan 12, 2026	59.62	60.99	59.62	60.23	60.23	1.07%	422
Jan 9, 2026	60.09	60.74	59.42	59.59	59.59	-0.83%	233
Jan 8, 2026	60.91	61.09	60.09	60.09	60.09	-2.02%	205
Jan 7, 2026	60.00	61.33	59.79	61.33	61.33	2.64%	535
Jan 6, 2026	58.01	59.75	58.01	59.75	59.75	2.61%	2,531
Jan 5, 2026	55.52	58.57	55.52	58.23	58.23	5.11%	414
Jan 2, 2026	55.25	55.40	54.98	55.40	55.40	-1.39%	100
Dec 30, 2025	55.65	56.18	55.65	56.18	56.18	0.27%	240
Dec 29, 2025	55.81	56.28	55.57	56.03	56.03	1.67%	1,264
Dec 23, 2025	55.30	55.30	54.56	55.11	55.11	-0.14%	2,997
Dec 22, 2025	55.60	56.00	55.19	55.19	55.19	-1.23%	142
Dec 19, 2025	54.73	55.88	54.73	55.88	55.88	1.64%	46
Dec 18, 2025	54.05	55.44	54.05	54.98	54.98	1.20%	190
Dec 17, 2025	55.07	55.56	54.33	54.33	54.33	-1.34%	45
Dec 16, 2025	53.88	55.26	53.88	55.07	55.07	1.18%	448
Dec 15, 2025	54.82	55.80	54.39	54.43	54.43	-1.16%	535
Dec 12, 2025	53.83	55.14	53.83	55.07	55.07	1.83%	148
Dec 11, 2025	53.38	54.08	53.38	54.08	54.08	0.07%	185
Dec 10, 2025	52.68	54.04	52.59	54.04	54.04	2.16%	468
Dec 9, 2025	51.97	53.15	51.97	52.90	52.90	1.21%	65
Dec 8, 2025	52.23	52.48	52.23	52.27	52.27	-0.11%	524