Block Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	67.25	68.00	61.21	62.33	62.33	15.55%	199,808
Feb 26, 2026	52.71	53.98	51.11	53.94	53.94	3.85%	28,509
Feb 25, 2026	51.43	52.48	50.71	51.94	51.94	1.05%	4,995
Feb 24, 2026	50.35	51.67	49.49	51.40	51.40	1.38%	3,856
Feb 23, 2026	52.56	53.11	50.02	50.70	50.70	-5.83%	12,118
Feb 20, 2026	52.64	54.60	52.19	53.84	53.84	2.01%	9,859
Feb 19, 2026	53.83	53.83	52.28	52.78	52.78	-1.90%	5,718
Feb 18, 2026	51.12	54.19	50.72	53.80	53.80	5.49%	12,212
Feb 17, 2026	49.99	51.27	49.07	51.00	51.00	1.39%	13,369
Feb 13, 2026	49.85	50.36	48.38	50.30	50.30	3.31%	10,893
Feb 12, 2026	53.84	54.40	48.27	48.69	48.69	-10.13%	44,442
Feb 11, 2026	57.80	58.00	53.40	54.18	54.18	-5.95%	6,484
Feb 10, 2026	56.94	58.50	56.50	57.61	57.61	0.53%	4,018
Feb 9, 2026	57.63	57.90	55.66	57.31	57.31	3.17%	6,943
Feb 6, 2026	52.15	56.42	52.15	55.54	55.54	2.22%	7,810
Feb 5, 2026	57.06	57.76	53.74	54.34	54.34	-4.67%	8,594
Feb 4, 2026	56.56	57.71	55.09	57.00	57.00	0.58%	5,326
Feb 3, 2026	60.60	61.00	55.84	56.67	56.67	-6.61%	12,862
Feb 2, 2026	58.79	60.68	58.75	60.68	60.68	-0.10%	7,165
Jan 30, 2026	61.57	62.08	60.01	60.74	60.74	-2.16%	5,700
Jan 29, 2026	64.25	65.43	61.70	62.08	62.08	-4.35%	5,349
Jan 28, 2026	64.96	65.84	64.01	64.90	64.90	0.47%	3,237
Jan 27, 2026	66.55	66.90	63.90	64.60	64.60	-2.38%	8,250
Jan 26, 2026	66.10	67.23	65.86	66.17	66.17	-1.09%	3,295
Jan 23, 2026	65.08	67.76	64.67	66.90	66.90	2.64%	11,424
Jan 22, 2026	64.50	65.47	64.00	65.18	65.18	2.58%	3,106
Jan 21, 2026	63.10	65.30	62.52	63.54	63.54	1.18%	4,579
Jan 20, 2026	64.48	64.71	62.75	62.80	62.80	-4.50%	12,009
Jan 16, 2026	65.20	65.98	64.10	65.76	65.76	1.35%	20,994
Jan 15, 2026	65.15	66.52	64.48	64.89	64.89	-0.36%	3,550
Jan 14, 2026	67.20	67.73	64.44	65.12	65.12	-4.12%	12,672
Jan 13, 2026	70.39	70.56	66.68	67.92	67.92	-4.26%	6,337
Jan 12, 2026	72.33	72.40	69.00	70.94	70.94	2.40%	3,310
Jan 9, 2026	70.25	71.19	68.40	69.28	69.28	-2.63%	9,728
Jan 8, 2026	71.13	71.49	69.87	71.15	71.15	-0.61%	2,553
Jan 7, 2026	69.84	71.74	69.52	71.59	71.59	3.65%	4,990
Jan 6, 2026	68.84	69.29	68.00	69.07	69.07	0.66%	2,678
Jan 5, 2026	65.23	69.22	65.00	68.61	68.61	6.21%	5,365
Jan 2, 2026	65.59	65.85	62.57	64.60	64.60	-1.74%	6,077
Dec 31, 2025	65.30	65.80	65.03	65.74	65.74	0.10%	1,160
Dec 30, 2025	65.90	66.20	65.49	65.67	65.67	0.25%	7,676
Dec 29, 2025	66.14	66.40	65.03	65.51	65.51	-1.07%	4,084
Dec 24, 2025	64.94	66.72	64.10	66.22	66.22	2.70%	1,014
Dec 23, 2025	65.01	65.53	64.04	64.48	64.48	-1.15%	2,595
Dec 22, 2025	65.80	66.38	65.04	65.24	65.24	0.04%	2,386
Dec 19, 2025	64.27	65.65	64.20	65.21	65.21	0.36%	3,727
Dec 18, 2025	64.00	65.83	63.79	64.97	64.97	1.38%	5,751
Dec 17, 2025	64.55	65.71	63.98	64.09	64.09	-0.70%	1,160
Dec 16, 2025	62.97	65.49	62.97	64.54	64.54	-0.32%	2,399
Dec 15, 2025	63.70	66.35	63.70	64.75	64.75	0.74%	6,764