Block, Inc. (SQ)
NYSE: SQ · Real-Time Price · USD
66.52
+1.28 (1.96%)
At close: Sep 26, 2024, 4:00 PM
66.55
+0.03 (0.05%)
After-hours: Sep 26, 2024, 7:00 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 66.27 | 66.63 | 64.92 | 66.52 | 66.52 | 1.96% | 5,872,919 |
| 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% | 5,289,691 |
| Sep 20, 2024 | 68.60 | 69.00 | 66.63 | 67.46 | 67.46 | -1.72% | 7,744,793 |
| Sep 19, 2024 | 68.97 | 69.40 | 67.98 | 68.64 | 68.64 | 2.85% | 6,547,792 |
| Sep 18, 2024 | 67.22 | 68.24 | 66.26 | 66.74 | 66.74 | -0.88% | 5,595,059 |
| 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% | 5,428,360 |
| 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% | 3,781,459 |
| Sep 11, 2024 | 60.96 | 63.57 | 60.20 | 63.38 | 63.38 | 3.28% | 5,833,553 |
| Sep 10, 2024 | 61.49 | 61.59 | 59.20 | 61.37 | 61.37 | 0.10% | 7,279,556 |
| 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% | 6,448,467 |
| Sep 5, 2024 | 63.97 | 65.23 | 63.70 | 64.58 | 64.58 | 0.78% | 3,689,295 |
| Sep 4, 2024 | 63.86 | 65.24 | 63.67 | 64.08 | 64.08 | -0.14% | 4,016,091 |
| 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% | 5,850,662 |
| Aug 29, 2024 | 65.34 | 68.49 | 65.34 | 66.42 | 66.42 | 2.69% | 7,233,788 |
| Aug 28, 2024 | 66.24 | 66.46 | 63.86 | 64.68 | 64.68 | -2.94% | 5,095,980 |
| Aug 27, 2024 | 65.00 | 66.80 | 64.99 | 66.64 | 66.64 | 1.65% | 3,643,573 |
| 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% | 5,618,465 |
| Aug 22, 2024 | 64.98 | 65.88 | 63.63 | 63.84 | 63.84 | -2.76% | 4,767,265 |
| 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% | 4,906,882 |
| 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% | 5,486,461 |
| 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% | 4,887,470 |
| 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% | 7,085,488 |
| Aug 7, 2024 | 58.40 | 59.78 | 57.66 | 58.05 | 58.05 | 1.40% | 9,056,676 |
| Aug 6, 2024 | 57.40 | 58.61 | 56.25 | 57.25 | 57.25 | 0.07% | 8,112,084 |
| Aug 5, 2024 | 55.00 | 59.24 | 55.00 | 57.21 | 57.21 | -5.25% | 13,286,854 |
| 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% | 12,935,692 |
| Jul 31, 2024 | 60.96 | 62.94 | 60.55 | 61.88 | 61.88 | 2.98% | 6,839,154 |
| Jul 30, 2024 | 61.83 | 62.98 | 59.77 | 60.09 | 60.09 | -1.07% | 7,195,224 |
| Jul 29, 2024 | 60.59 | 62.27 | 59.90 | 60.74 | 60.74 | 0.93% | 7,073,972 |
| Jul 26, 2024 | 60.55 | 61.66 | 59.86 | 60.18 | 60.18 | -2.27% | 11,388,681 |
| Jul 25, 2024 | 62.00 | 63.73 | 61.47 | 61.58 | 61.58 | -0.21% | 7,174,570 |
| Jul 24, 2024 | 65.89 | 66.15 | 61.67 | 61.71 | 61.71 | -7.74% | 9,676,307 |
| Jul 23, 2024 | 67.70 | 68.39 | 66.84 | 66.89 | 66.89 | -1.99% | 4,353,256 |
| Jul 22, 2024 | 68.23 | 68.47 | 66.95 | 68.25 | 68.25 | 0.22% | 4,649,014 |
| Jul 19, 2024 | 68.01 | 68.69 | 67.31 | 68.10 | 68.10 | 0.15% | 5,161,385 |
| Jul 18, 2024 | 72.33 | 72.55 | 67.96 | 68.00 | 68.00 | -5.36% | 13,075,359 |
| Jul 17, 2024 | 70.63 | 72.53 | 70.62 | 71.85 | 71.85 | -0.31% | 6,016,531 |
| Jul 16, 2024 | 72.18 | 73.36 | 71.17 | 72.07 | 72.07 | 0.01% | 7,104,614 |
| Jul 15, 2024 | 69.49 | 72.30 | 68.75 | 72.06 | 72.06 | 4.83% | 9,038,305 |
| Jul 12, 2024 | 67.81 | 69.63 | 67.81 | 68.74 | 68.74 | 3.38% | 8,697,485 |
| Jul 11, 2024 | 65.41 | 67.06 | 65.11 | 66.49 | 66.49 | 3.34% | 7,319,041 |
| Jul 10, 2024 | 64.76 | 64.76 | 62.83 | 64.34 | 64.34 | -0.26% | 4,838,050 |
| Jul 9, 2024 | 64.48 | 65.35 | 63.83 | 64.51 | 64.51 | 0.44% | 3,631,931 |
| Jul 8, 2024 | 65.92 | 66.74 | 63.93 | 64.23 | 64.23 | -2.36% | 6,166,072 |
| Jul 5, 2024 | 64.18 | 65.79 | 63.99 | 65.78 | 65.78 | 2.08% | 5,390,084 |
| Jul 3, 2024 | 64.41 | 65.18 | 63.93 | 64.44 | 64.44 | -0.22% | 2,837,236 |
| Jul 2, 2024 | 63.98 | 65.38 | 63.77 | 64.58 | 64.58 | 1.16% | 4,402,300 |
| Jul 1, 2024 | 64.62 | 64.95 | 62.82 | 63.84 | 63.84 | -1.01% | 5,278,345 |
| Jun 28, 2024 | 63.58 | 64.60 | 63.13 | 64.49 | 64.49 | 1.74% | 6,802,597 |
| Jun 27, 2024 | 63.20 | 64.11 | 62.64 | 63.39 | 63.39 | 0.16% | 4,332,258 |
| Jun 26, 2024 | 63.58 | 63.78 | 62.62 | 63.29 | 63.29 | -1.14% | 3,645,378 |
| Jun 25, 2024 | 64.20 | 64.90 | 63.47 | 64.02 | 64.02 | -0.59% | 6,953,538 |
| Jun 24, 2024 | 64.12 | 65.35 | 63.80 | 64.40 | 64.40 | 2.27% | 7,607,782 |
| Jun 21, 2024 | 62.27 | 62.97 | 61.77 | 62.97 | 62.97 | 0.37% | 7,967,153 |
| Jun 20, 2024 | 61.50 | 63.34 | 61.19 | 62.74 | 62.74 | 1.36% | 7,487,166 |
| Jun 18, 2024 | 62.36 | 63.17 | 61.78 | 61.90 | 61.90 | -0.96% | 7,176,711 |
| Jun 17, 2024 | 61.73 | 62.66 | 60.90 | 62.50 | 62.50 | 0.56% | 5,906,860 |
| Jun 14, 2024 | 61.81 | 62.33 | 61.37 | 62.15 | 62.15 | -0.34% | 4,916,673 |
| Jun 13, 2024 | 65.08 | 65.85 | 62.21 | 62.36 | 62.36 | -3.51% | 7,080,163 |
| Jun 12, 2024 | 66.00 | 67.20 | 64.30 | 64.63 | 64.63 | 0.73% | 7,049,752 |
| Jun 11, 2024 | 64.00 | 64.50 | 62.95 | 64.16 | 64.16 | -0.28% | 5,250,569 |
| Jun 10, 2024 | 64.27 | 64.94 | 63.52 | 64.34 | 64.34 | -1.17% | 9,067,059 |
| Jun 7, 2024 | 65.90 | 66.57 | 65.08 | 65.10 | 65.10 | -1.96% | 6,602,293 |
| Jun 6, 2024 | 64.80 | 66.96 | 64.64 | 66.40 | 66.40 | 2.47% | 9,206,616 |
| Jun 5, 2024 | 65.22 | 65.62 | 63.89 | 64.80 | 64.80 | 0.86% | 7,811,844 |
| Jun 4, 2024 | 64.08 | 65.32 | 63.88 | 64.25 | 64.25 | -0.08% | 8,256,836 |
| Jun 3, 2024 | 64.10 | 64.78 | 63.70 | 64.30 | 64.30 | 0.34% | 6,473,079 |
| May 31, 2024 | 64.87 | 65.20 | 62.46 | 64.08 | 64.08 | -1.45% | 10,928,661 |
| May 30, 2024 | 65.51 | 66.23 | 64.60 | 65.02 | 65.02 | -0.82% | 6,194,312 |
| May 29, 2024 | 64.98 | 66.19 | 64.25 | 65.56 | 65.56 | -0.79% | 7,605,617 |
| May 28, 2024 | 66.47 | 66.76 | 64.83 | 66.08 | 66.08 | -0.39% | 7,708,522 |
| May 24, 2024 | 66.73 | 67.13 | 65.82 | 66.34 | 66.34 | -0.42% | 6,857,107 |
| May 23, 2024 | 67.80 | 68.12 | 65.77 | 66.62 | 66.62 | -1.07% | 6,723,740 |
| May 22, 2024 | 70.86 | 71.00 | 67.02 | 67.34 | 67.34 | -5.83% | 12,737,542 |
| May 21, 2024 | 73.00 | 73.30 | 70.50 | 71.51 | 71.51 | -2.76% | 9,187,502 |
| May 20, 2024 | 72.41 | 73.65 | 71.61 | 73.54 | 73.54 | 1.77% | 6,162,180 |
| May 17, 2024 | 71.82 | 73.43 | 71.27 | 72.26 | 72.26 | 0.71% | 5,967,045 |
| May 16, 2024 | 71.24 | 72.18 | 70.87 | 71.75 | 71.75 | 0.32% | 6,911,935 |
| May 15, 2024 | 72.42 | 73.70 | 71.37 | 71.52 | 71.52 | 0.45% | 5,369,531 |
| May 14, 2024 | 70.20 | 71.98 | 70.20 | 71.20 | 71.20 | 2.09% | 5,988,354 |
| May 13, 2024 | 71.84 | 72.25 | 69.57 | 69.74 | 69.74 | -2.20% | 7,261,545 |
| May 10, 2024 | 73.66 | 74.00 | 70.72 | 71.31 | 71.31 | -2.58% | 5,714,214 |
| May 9, 2024 | 71.44 | 73.31 | 70.72 | 73.20 | 73.20 | 2.90% | 4,862,356 |
| May 8, 2024 | 70.59 | 72.05 | 70.54 | 71.14 | 71.14 | -0.64% | 5,927,585 |
| May 7, 2024 | 73.11 | 73.60 | 71.40 | 71.60 | 71.60 | -2.62% | 6,609,829 |
| May 6, 2024 | 70.24 | 73.55 | 70.11 | 73.53 | 73.53 | 5.84% | 11,675,491 |