Block Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	52.56	52.70	52.23	52.63	52.63	-1.33%	1
Dec 3, 2025	52.25	53.43	51.92	53.34	53.34	-3.96%	1
Dec 2, 2025	55.42	55.73	55.25	55.54	55.54	-2.41%	2
Dec 1, 2025	56.79	56.97	56.41	56.91	56.91	-1.93%	49
Nov 28, 2025	56.67	58.03	56.31	58.03	58.03	2.08%	-
Nov 27, 2025	56.73	57.08	56.35	56.85	56.85	0.62%	1
Nov 26, 2025	55.37	56.69	55.27	56.50	56.50	3.99%	228
Nov 25, 2025	53.49	54.33	53.37	54.33	54.33	0.65%	1
Nov 24, 2025	54.37	54.37	53.65	53.98	53.98	3.03%	158
Nov 21, 2025	54.20	54.55	52.39	52.39	52.39	-6.41%	282
Nov 20, 2025	54.61	56.04	54.61	55.98	55.98	11.65%	452
Nov 19, 2025	49.73	50.87	49.73	50.14	50.14	-0.10%	330
Nov 18, 2025	50.50	50.77	50.19	50.19	50.19	-3.01%	-
Nov 17, 2025	52.53	53.67	51.75	51.75	51.75	-2.80%	577
Nov 14, 2025	53.06	53.25	52.07	53.24	53.24	-2.19%	471
Nov 13, 2025	56.91	56.91	54.43	54.43	54.43	-3.60%	320
Nov 12, 2025	56.73	57.30	56.46	56.46	56.46	-0.49%	-
Nov 11, 2025	57.66	57.66	56.74	56.74	56.74	0.37%	-
Nov 10, 2025	57.43	57.77	56.53	56.53	56.53	2.26%	110
Nov 7, 2025	53.00	55.28	51.85	55.28	55.28	-11.20%	721
Nov 6, 2025	63.58	64.23	62.25	62.25	62.25	-3.04%	-
Nov 5, 2025	63.19	64.20	62.84	64.20	64.20	0.50%	-
Nov 4, 2025	63.59	63.88	62.74	63.88	63.88	-1.37%	239
Nov 3, 2025	65.84	66.13	64.77	64.77	64.77	-1.07%	-
Oct 31, 2025	64.51	65.79	64.35	65.47	65.47	1.33%	257
Oct 30, 2025	65.98	66.29	64.61	64.61	64.61	-3.50%	157
Oct 29, 2025	69.07	69.07	66.54	66.95	66.95	-2.87%	301
Oct 28, 2025	68.98	69.32	68.49	68.93	68.93	-0.66%	-
Oct 27, 2025	69.12	69.69	69.12	69.39	69.39	1.39%	-
Oct 24, 2025	67.92	68.45	67.75	68.44	68.44	3.27%	-
Oct 23, 2025	65.75	66.27	65.50	66.27	66.27	0.87%	257
Oct 22, 2025	67.04	67.18	65.70	65.70	65.70	-3.17%	157
Oct 21, 2025	65.62	67.85	65.60	67.85	67.85	3.83%	-
Oct 20, 2025	65.01	65.35	64.91	65.35	65.35	2.03%	-
Oct 17, 2025	61.52	64.05	61.52	64.05	64.05	-3.07%	479
Oct 16, 2025	65.60	66.37	65.44	66.08	66.08	-0.09%	167
Oct 15, 2025	66.06	66.45	65.97	66.14	66.14	2.04%	257
Oct 14, 2025	63.54	64.82	62.97	64.82	64.82	0.03%	157
Oct 13, 2025	65.95	66.27	64.80	64.80	64.80	0.71%	-
Oct 10, 2025	69.69	69.85	64.34	64.34	64.34	-8.05%	237
Oct 9, 2025	69.85	70.04	69.85	69.97	69.97	0.85%	-
Oct 8, 2025	67.81	69.38	67.81	69.38	69.38	3.44%	-
Oct 7, 2025	66.53	67.81	66.53	67.07	67.07	0.31%	177
Oct 6, 2025	65.79	66.86	65.79	66.86	66.86	1.95%	302
Oct 3, 2025	65.83	65.89	65.42	65.58	65.58	0.74%	100
Oct 2, 2025	62.68	65.10	62.68	65.10	65.10	4.44%	337
Oct 1, 2025	60.58	62.33	60.58	62.33	62.33	1.35%	229
Sep 30, 2025	64.43	64.43	61.50	61.50	61.50	-3.94%	-
Sep 29, 2025	63.35	64.02	63.28	64.02	64.02	3.76%	-
Sep 26, 2025	63.17	63.17	61.70	61.70	61.70	-2.64%	217