Block Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	53.57	53.57	52.33	52.33	52.33	-1.43%	422
Dec 4, 2025	52.26	53.09	52.15	53.09	53.09	1.47%	873
Dec 3, 2025	52.11	53.62	51.88	52.32	52.32	1.08%	315
Dec 2, 2025	55.69	55.69	51.76	51.76	51.76	-7.07%	666
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