Block Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	86.84	90.78	86.20	89.65	89.65	2.29%	8,819,190
Dec 19, 2024	90.08	91.81	87.30	87.64	87.64	0.39%	8,398,200
Dec 18, 2024	94.26	95.78	87.19	87.30	87.30	-7.67%	11,011,207
Dec 17, 2024	93.59	95.59	93.15	94.55	94.55	0.82%	6,004,331
Dec 16, 2024	92.72	94.62	91.55	93.78	93.78	1.96%	6,678,728
Dec 13, 2024	94.62	95.39	91.91	91.98	91.98	-2.26%	8,351,614
Dec 12, 2024	96.42	96.98	93.96	94.11	94.11	-4.16%	9,777,432
Dec 11, 2024	95.76	98.99	95.51	98.19	98.19	4.41%	7,707,348
Dec 10, 2024	96.88	97.04	93.80	94.04	94.04	-1.45%	6,371,807
Dec 9, 2024	97.29	98.05	94.40	95.42	95.42	-2.88%	8,420,300
Dec 6, 2024	97.48	98.82	96.04	98.25	98.25	2.48%	9,410,700
Dec 5, 2024	99.12	99.26	95.55	95.87	95.87	-3.08%	9,374,200
Dec 4, 2024	95.15	98.95	94.30	98.92	98.92	6.14%	12,564,122
Dec 3, 2024	91.85	93.78	90.76	93.20	93.20	0.45%	8,252,700
Dec 2, 2024	92.44	95.95	92.00	92.78	92.78	4.78%	14,027,800
Nov 29, 2024	89.41	90.08	88.46	88.55	88.55	-0.26%	4,527,400
Nov 27, 2024	89.43	90.65	88.20	88.78	88.78	-0.26%	6,646,100
Nov 26, 2024	89.84	90.72	88.58	89.01	89.01	-1.92%	7,855,300
Nov 25, 2024	92.50	92.51	89.27	90.75	90.75	-1.64%	11,126,928
Nov 22, 2024	92.61	94.12	91.81	92.26	92.26	-0.47%	9,117,000
Nov 21, 2024	90.74	93.96	89.62	92.70	92.70	3.34%	14,160,511
Nov 20, 2024	92.00	93.00	89.47	89.70	89.70	-2.94%	7,897,400
Nov 19, 2024	90.00	93.00	89.79	92.42	92.42	1.80%	13,334,200
Nov 18, 2024	83.76	91.83	83.36	90.79	90.79	7.70%	16,671,521
Nov 15, 2024	82.55	84.52	81.84	84.30	84.30	1.05%	6,915,237
Nov 14, 2024	85.37	85.95	82.92	83.42	83.42	-2.80%	9,206,349
Nov 13, 2024	86.30	90.00	85.25	85.82	85.82	-1.64%	12,982,400
Nov 12, 2024	82.66	87.41	82.39	87.25	87.25	4.62%	15,209,300
Nov 11, 2024	75.90	83.95	75.80	83.40	83.40	11.86%	20,910,700
Nov 8, 2024	71.89	74.82	69.03	74.56	74.56	-0.94%	24,843,731
Nov 7, 2024	77.41	78.08	74.94	75.27	75.27	-3.05%	19,111,800
Nov 6, 2024	74.97	78.10	74.16	77.64	77.64	7.27%	10,380,800
Nov 5, 2024	71.63	72.90	71.63	72.38	72.38	-0.43%	5,489,718
Nov 4, 2024	72.20	73.71	72.04	72.69	72.69	0.75%	4,577,238
Nov 1, 2024	72.23	73.11	71.75	72.15	72.15	-0.24%	5,643,100
Oct 31, 2024	72.50	73.73	71.60	72.32	72.32	-1.32%	4,373,606
Oct 30, 2024	72.73	74.48	72.73	73.29	73.29	0.10%	4,161,920
Oct 29, 2024	74.79	74.79	73.21	73.22	73.22	-1.69%	4,501,300
Oct 28, 2024	73.01	74.60	73.00	74.48	74.48	2.58%	4,104,639
Oct 25, 2024	73.06	73.46	72.12	72.61	72.61	0.08%	3,964,224
Oct 24, 2024	72.18	73.01	71.76	72.55	72.55	1.62%	3,006,200
Oct 23, 2024	72.47	73.83	70.75	71.39	71.39	-1.96%	4,723,109
Oct 22, 2024	73.31	73.94	72.54	72.82	72.82	-1.47%	4,704,500
Oct 21, 2024	74.56	75.00	73.30	73.91	73.91	-1.00%	4,240,000
Oct 18, 2024	73.67	74.94	72.71	74.66	74.66	1.33%	4,293,400
Oct 17, 2024	73.76	74.18	72.63	73.68	73.68	0.20%	4,861,000
Oct 16, 2024	71.89	73.59	71.32	73.53	73.53	2.42%	5,292,100
Oct 15, 2024	72.25	72.55	69.86	71.79	71.79	0.20%	5,465,749
Oct 14, 2024	69.96	71.76	69.00	71.65	71.65	2.80%	6,955,700
Oct 11, 2024	69.96	70.61	68.80	69.70	69.70	-0.46%	6,098,600
Oct 10, 2024	67.22	71.01	67.22	70.02	70.02	2.56%	8,347,500
Oct 9, 2024	68.69	68.93	67.14	68.27	68.27	0.03%	4,594,438
Oct 8, 2024	65.66	68.51	65.59	68.25	68.25	3.87%	5,336,700
Oct 7, 2024	66.80	67.30	65.38	65.71	65.71	-1.95%	4,076,836
Oct 4, 2024	66.95	67.06	65.38	67.02	67.02	2.10%	4,554,065
Oct 3, 2024	64.50	65.71	64.39	65.64	65.64	0.89%	4,346,100
Oct 2, 2024	65.59	66.13	63.93	65.06	65.06	-1.33%	5,265,600
Oct 1, 2024	67.00	67.26	64.43	65.94	65.94	-1.77%	6,599,324
Sep 30, 2024	66.58	68.35	66.50	67.13	67.13	0.24%	5,304,050
Sep 27, 2024	67.15	67.54	65.18	66.97	66.97	0.68%	7,327,722
Sep 26, 2024	66.27	66.63	64.92	66.52	66.52	1.96%	5,902,043
Sep 25, 2024	67.65	67.86	65.14	65.24	65.24	-3.41%	5,782,322
Sep 24, 2024	68.45	68.61	66.51	67.54	67.54	-0.43%	6,374,641
Sep 23, 2024	67.58	68.57	67.05	67.83	67.83	0.55%	5,289,700
Sep 20, 2024	68.60	69.00	66.63	67.46	67.46	-1.72%	7,744,800
Sep 19, 2024	68.97	69.40	67.98	68.64	68.64	2.85%	6,547,800
Sep 18, 2024	67.22	68.24	66.26	66.74	66.74	-0.88%	5,595,100
Sep 17, 2024	66.77	67.85	66.48	67.33	67.33	2.36%	4,502,746
Sep 16, 2024	64.04	66.18	63.98	65.78	65.78	2.80%	5,428,400
Sep 13, 2024	63.73	64.88	63.71	63.99	63.99	0.50%	4,682,930
Sep 12, 2024	63.45	63.76	62.11	63.67	63.67	0.46%	3,781,500
Sep 11, 2024	60.96	63.57	60.20	63.38	63.38	3.28%	5,833,600
Sep 10, 2024	61.49	61.59	59.20	61.37	61.37	0.10%	7,279,600
Sep 9, 2024	62.09	63.05	61.06	61.31	61.31	0.11%	5,535,141
Sep 6, 2024	64.68	65.41	60.98	61.24	61.24	-5.17%	6,448,500
Sep 5, 2024	63.97	65.23	63.70	64.58	64.58	0.78%	3,689,300
Sep 4, 2024	63.86	65.24	63.67	64.08	64.08	-0.14%	4,050,915
Sep 3, 2024	64.65	65.66	63.78	64.17	64.17	-2.89%	4,583,007
Aug 30, 2024	66.87	66.97	64.75	66.08	66.08	-0.51%	5,850,700
Aug 29, 2024	65.34	68.49	65.34	66.42	66.42	2.69%	7,233,800
Aug 28, 2024	66.24	66.46	63.86	64.68	64.68	-2.94%	5,096,000
Aug 27, 2024	65.00	66.80	64.99	66.64	66.64	1.65%	3,643,600
Aug 26, 2024	65.46	66.58	65.41	65.56	65.56	0.31%	4,375,109
Aug 23, 2024	64.55	65.70	64.40	65.36	65.36	2.38%	5,618,500
Aug 22, 2024	64.98	65.88	63.63	63.84	63.84	-2.76%	4,767,300
Aug 21, 2024	64.93	65.70	64.09	65.65	65.65	1.19%	5,672,221
Aug 20, 2024	66.81	67.27	64.83	64.88	64.88	-2.99%	4,906,900
Aug 19, 2024	66.00	66.90	65.73	66.88	66.88	1.53%	4,454,527
Aug 16, 2024	64.47	65.93	64.47	65.87	65.87	2.52%	5,486,500
Aug 15, 2024	63.58	64.73	63.49	64.25	64.25	3.30%	6,944,511
Aug 14, 2024	63.46	63.60	61.81	62.20	62.20	-1.85%	5,065,529
Aug 13, 2024	61.88	63.65	61.37	63.37	63.37	3.73%	4,887,500
Aug 12, 2024	62.16	62.31	60.36	61.09	61.09	-1.69%	5,746,206
Aug 9, 2024	61.78	62.68	60.70	62.14	62.14	1.52%	5,941,025
Aug 8, 2024	59.23	61.45	59.07	61.21	61.21	5.44%	7,085,500
Aug 7, 2024	58.40	59.78	57.66	58.05	58.05	1.40%	9,056,700
Aug 6, 2024	57.40	58.61	56.25	57.25	57.25	0.07%	8,112,100
Aug 5, 2024	55.00	59.24	55.00	57.21	57.21	-5.25%	13,286,900
Aug 2, 2024	58.45	60.82	57.67	60.38	60.38	0.80%	17,898,418
Aug 1, 2024	61.99	63.85	59.47	59.90	59.90	-3.20%	12,935,700