Block Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	51.18	51.36	48.15	48.15	48.15	-5.70%	1,485
Feb 2, 2026	49.81	51.06	49.66	51.06	51.06	0.10%	480
Jan 30, 2026	51.54	51.72	51.01	51.01	51.01	-1.88%	-
Jan 29, 2026	53.71	54.11	51.99	51.99	51.99	-4.57%	-
Jan 28, 2026	54.04	54.52	54.03	54.48	54.48	0.80%	-
Jan 27, 2026	55.95	56.14	54.05	54.05	54.05	-3.52%	280
Jan 26, 2026	56.20	56.25	55.95	56.02	56.02	-2.37%	-
Jan 23, 2026	55.47	57.38	55.18	57.38	57.38	3.33%	360
Jan 22, 2026	54.96	55.53	54.77	55.53	55.53	0.82%	-
Jan 21, 2026	53.80	55.08	53.54	55.08	55.08	0.60%	1
Jan 20, 2026	55.06	55.06	53.97	54.75	54.75	-2.11%	215
Jan 19, 2026	55.50	56.08	55.50	55.93	55.93	-0.41%	111
Jan 16, 2026	56.13	56.49	55.92	56.16	56.16	0.02%	360
Jan 15, 2026	56.32	56.62	55.80	56.15	56.15	-0.51%	261
Jan 14, 2026	57.80	57.80	56.44	56.44	56.44	-2.64%	362
Jan 13, 2026	60.26	60.26	57.97	57.97	57.97	-4.25%	180
Jan 12, 2026	60.33	61.08	59.27	60.54	60.54	1.97%	557
Jan 9, 2026	60.28	60.71	59.37	59.37	59.37	-1.98%	-
Jan 8, 2026	60.98	61.16	59.93	60.57	60.57	-0.10%	360
Jan 7, 2026	60.25	61.09	60.25	60.63	60.63	2.78%	208
Jan 6, 2026	58.55	58.99	58.48	58.99	58.99	0.44%	1
Jan 5, 2026	55.76	58.73	55.72	58.73	58.73	6.70%	-
Jan 2, 2026	55.73	56.01	54.30	55.04	55.04	-1.59%	1
Dec 30, 2025	55.93	55.96	55.78	55.93	55.93	0.14%	157
Dec 29, 2025	56.03	56.19	55.82	55.85	55.85	2.36%	-
Dec 23, 2025	55.67	55.67	54.56	54.56	54.56	-3.16%	70
Dec 22, 2025	55.95	56.34	55.78	56.34	56.34	1.04%	300
Dec 19, 2025	55.25	55.76	54.99	55.76	55.76	0.11%	2
Dec 18, 2025	54.61	55.70	54.61	55.70	55.70	1.46%	314
Dec 17, 2025	55.24	55.31	54.90	54.90	54.90	-0.44%	-
Dec 16, 2025	54.10	55.14	54.02	55.14	55.14	-0.86%	-
Dec 15, 2025	55.16	56.09	55.16	55.62	55.62	3.52%	14
Dec 12, 2025	54.29	54.68	53.73	53.73	53.73	0.43%	157
Dec 11, 2025	53.36	53.73	53.36	53.50	53.50	0.36%	-
Dec 10, 2025	52.81	53.31	52.70	53.31	53.31	0.74%	-
Dec 9, 2025	52.21	52.92	51.98	52.92	52.92	1.03%	-
Dec 8, 2025	52.22	52.99	52.22	52.38	52.38	-0.98%	172
Dec 5, 2025	53.40	53.55	52.90	52.90	52.90	0.51%	1
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