Block Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	63.09	66.12	61.20	63.70	63.70	16.82%	40,549,785
Feb 26, 2026	51.84	54.81	51.80	54.53	54.53	4.99%	13,417,645
Feb 25, 2026	51.66	52.06	50.60	51.94	51.94	1.84%	7,945,382
Feb 24, 2026	50.40	51.77	49.33	51.00	51.00	0.49%	9,906,593
Feb 23, 2026	52.05	52.52	50.01	50.75	50.75	-4.64%	13,693,226
Feb 20, 2026	52.57	54.64	52.13	53.22	53.22	0.62%	7,308,263
Feb 19, 2026	53.03	53.42	52.20	52.89	52.89	-1.32%	7,726,048
Feb 18, 2026	52.01	54.23	51.62	53.60	53.60	5.49%	8,396,267
Feb 17, 2026	50.22	51.34	49.58	50.81	50.81	2.03%	9,275,426
Feb 13, 2026	49.69	50.41	48.89	49.80	49.80	1.45%	10,004,347
Feb 12, 2026	53.06	53.40	48.21	49.09	49.09	-8.77%	17,053,908
Feb 11, 2026	57.46	57.46	53.37	53.81	53.81	-6.09%	9,756,035
Feb 10, 2026	57.16	58.53	56.98	57.30	57.30	0.92%	6,004,524
Feb 9, 2026	56.05	57.51	55.54	56.78	56.78	1.45%	7,262,347
Feb 6, 2026	55.05	56.42	54.81	55.97	55.97	4.85%	8,962,842
Feb 5, 2026	56.27	57.32	53.35	53.38	53.38	-7.05%	10,223,801
Feb 4, 2026	56.38	57.87	55.07	57.43	57.43	1.13%	8,458,953
Feb 3, 2026	58.32	58.43	55.85	56.79	56.79	-5.98%	10,305,667
Feb 2, 2026	59.40	60.79	59.08	60.40	60.40	-0.05%	8,210,403
Jan 30, 2026	61.53	61.79	60.01	60.43	60.43	-2.86%	7,222,346
Jan 29, 2026	64.35	64.73	61.62	62.21	62.21	-3.13%	6,373,048
Jan 28, 2026	65.00	65.92	64.02	64.22	64.22	-0.57%	4,905,407
Jan 27, 2026	66.37	66.50	63.86	64.59	64.59	-1.99%	4,541,630
Jan 26, 2026	66.85	67.33	65.76	65.90	65.90	-1.39%	5,098,240
Jan 23, 2026	65.03	67.79	65.00	66.83	66.83	2.74%	6,436,412
Jan 22, 2026	63.98	65.68	63.98	65.05	65.05	1.64%	5,925,103
Jan 21, 2026	62.90	65.40	62.85	64.00	64.00	2.19%	8,094,686
Jan 20, 2026	63.68	64.57	62.48	62.63	62.63	-5.03%	7,470,286
Jan 16, 2026	65.18	66.05	64.40	65.95	65.95	1.59%	5,483,620
Jan 15, 2026	65.54	65.58	64.40	64.92	64.92	-1.05%	7,130,805
Jan 14, 2026	66.72	66.79	64.44	65.61	65.61	-2.45%	7,161,387
Jan 13, 2026	70.18	70.18	66.65	67.26	67.26	-4.27%	7,591,172
Jan 12, 2026	70.01	71.22	68.93	70.26	70.26	1.02%	5,086,462
Jan 9, 2026	70.59	70.88	68.38	69.55	69.55	-0.87%	3,968,647
Jan 8, 2026	71.05	71.56	69.57	70.16	70.16	-1.83%	5,708,486
Jan 7, 2026	71.19	72.22	70.05	71.47	71.47	2.10%	6,115,440
Jan 6, 2026	68.57	70.01	68.39	70.00	70.00	2.26%	5,462,270
Jan 5, 2026	65.10	69.30	64.90	68.45	68.45	5.07%	8,103,428
Jan 2, 2026	65.72	65.72	62.52	65.15	65.15	0.09%	6,826,049
Dec 31, 2025	65.50	65.90	65.04	65.09	65.09	-0.69%	3,479,662
Dec 30, 2025	65.83	65.99	65.45	65.54	65.54	-0.58%	2,948,871
Dec 29, 2025	65.99	66.40	65.48	65.92	65.92	-0.53%	4,058,934
Dec 26, 2025	65.88	66.47	65.34	66.27	66.27	0.33%	3,114,632
Dec 24, 2025	64.75	66.74	64.61	66.05	66.05	1.71%	2,869,611
Dec 23, 2025	64.39	65.18	63.92	64.94	64.94	-0.32%	5,065,437
Dec 22, 2025	65.58	66.41	64.84	65.15	65.15	-0.28%	6,115,725
Dec 19, 2025	64.59	65.77	64.56	65.33	65.33	1.46%	9,299,245
Dec 18, 2025	64.65	65.90	64.16	64.39	64.39	0.97%	4,591,664
Dec 17, 2025	64.68	65.74	63.64	63.77	63.77	-1.21%	4,947,465
Dec 16, 2025	64.30	65.50	63.88	64.55	64.55	0.83%	6,213,156