Block Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	56.34	57.21	55.70	55.70	55.70	-2.88%	406
Nov 28, 2025	56.52	58.02	56.21	57.35	57.35	0.95%	237
Nov 27, 2025	56.01	56.81	56.01	56.81	56.81	1.09%	37
Nov 26, 2025	54.71	56.72	54.71	56.20	56.20	2.07%	260
Nov 25, 2025	53.32	55.06	53.16	55.06	55.06	2.65%	50
Nov 24, 2025	54.06	54.13	53.64	53.64	53.64	-0.43%	189
Nov 21, 2025	53.49	54.39	53.14	53.87	53.87	-0.07%	253
Nov 20, 2025	54.87	56.74	53.91	53.91	53.91	0.52%	1,973
Nov 19, 2025	49.40	53.73	49.40	53.63	53.63	7.94%	989
Nov 18, 2025	50.24	50.78	49.60	49.69	49.69	-2.02%	932
Nov 17, 2025	52.58	53.58	50.40	50.71	50.71	-2.44%	280
Nov 14, 2025	53.43	53.43	51.98	51.98	51.98	-2.82%	967
Nov 13, 2025	56.51	56.78	53.00	53.49	53.49	-5.43%	218
Nov 12, 2025	56.77	57.16	56.17	56.56	56.56	-0.30%	363
Nov 11, 2025	57.88	57.88	56.73	56.73	56.73	-1.68%	510
Nov 10, 2025	57.01	58.68	56.84	57.70	57.70	2.41%	917
Nov 7, 2025	53.69	56.34	52.00	56.34	56.34	-9.01%	3,774
Nov 6, 2025	63.70	64.69	61.90	61.92	61.92	-3.64%	1,511
Nov 5, 2025	62.70	64.79	62.65	64.26	64.26	1.61%	429
Nov 4, 2025	63.23	63.90	62.98	63.24	63.24	-2.01%	642
Nov 3, 2025	65.29	66.25	64.46	64.54	64.54	-1.75%	847
Oct 31, 2025	64.46	65.87	64.46	65.69	65.69	2.56%	62
Oct 30, 2025	65.01	65.69	64.05	64.05	64.05	-2.38%	57
Oct 29, 2025	68.75	68.75	65.40	65.61	65.61	-4.26%	30
Oct 28, 2025	68.42	69.37	68.30	68.53	68.53	-0.42%	710
Oct 27, 2025	68.61	69.71	68.61	68.82	68.82	0.38%	295
Oct 24, 2025	67.55	68.80	67.55	68.56	68.56	1.47%	365
Oct 23, 2025	65.36	67.82	65.26	67.57	67.57	3.25%	526
Oct 22, 2025	66.48	66.71	64.99	65.44	65.44	-2.42%	100
Oct 21, 2025	65.49	67.24	65.49	67.06	67.06	2.05%	80
Oct 20, 2025	64.75	65.73	64.75	65.71	65.71	1.86%	447
Oct 17, 2025	62.71	64.51	61.40	64.51	64.51	1.14%	411
Oct 16, 2025	65.71	66.39	63.77	63.78	63.78	-2.27%	249
Oct 15, 2025	65.59	66.33	65.26	65.26	65.26	-0.40%	523
Oct 14, 2025	63.58	66.45	63.42	65.52	65.52	1.10%	135
Oct 13, 2025	65.35	66.40	64.81	64.81	64.81	0.79%	275
Oct 10, 2025	69.56	69.69	63.99	64.30	64.30	-8.06%	1,505
Oct 9, 2025	70.01	70.11	69.32	69.94	69.94	0.07%	220
Oct 8, 2025	67.61	69.98	67.61	69.89	69.89	3.08%	95
Oct 7, 2025	66.70	67.80	66.39	67.80	67.80	1.95%	112
Oct 6, 2025	65.44	67.09	65.44	66.50	66.50	0.96%	328
Oct 3, 2025	65.35	65.87	65.35	65.87	65.87	0.55%	138
Oct 2, 2025	62.34	65.51	62.31	65.51	65.51	4.57%	569
Oct 1, 2025	61.03	62.65	60.10	62.65	62.65	1.94%	614
Sep 30, 2025	63.81	64.25	61.02	61.46	61.46	-4.27%	258
Sep 29, 2025	63.00	64.51	63.00	64.20	64.20	1.92%	510
Sep 26, 2025	62.87	63.30	61.83	62.99	62.99	-0.38%	265
Sep 25, 2025	64.85	65.09	62.94	63.23	63.23	-2.95%	443
Sep 24, 2025	64.59	66.63	64.59	65.15	65.15	1.09%	207
Sep 23, 2025	64.88	66.75	64.45	64.45	64.45	-1.33%	108