Block Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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