Block Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	48.13	50.79	48.13	50.11	50.11	4.50%	12,895,698
May 7, 2025	47.48	48.18	47.11	47.95	47.95	1.40%	14,816,902
May 6, 2025	45.70	48.02	45.65	47.29	47.29	1.39%	18,029,106
May 5, 2025	45.92	46.94	45.03	46.64	46.64	0.24%	18,628,227
May 2, 2025	45.33	47.00	44.27	46.53	46.53	-20.43%	54,280,115
May 1, 2025	59.02	59.68	58.21	58.48	58.48	0.02%	10,666,951
Apr 30, 2025	57.02	58.70	56.41	58.47	58.47	-1.83%	6,625,537
Apr 29, 2025	58.74	59.82	58.50	59.56	59.56	2.13%	4,547,704
Apr 28, 2025	58.55	59.27	57.52	58.32	58.32	0.40%	4,578,683
Apr 25, 2025	57.67	58.27	57.22	58.09	58.09	1.03%	5,625,894
Apr 24, 2025	55.79	57.52	55.18	57.50	57.50	3.31%	6,468,768
Apr 23, 2025	56.90	58.75	55.22	55.66	55.66	2.45%	8,388,837
Apr 22, 2025	53.02	54.83	53.00	54.33	54.33	3.70%	6,058,768
Apr 21, 2025	52.92	53.45	51.40	52.39	52.39	-2.80%	5,836,774
Apr 17, 2025	53.65	54.42	53.03	53.90	53.90	0.28%	4,510,036
Apr 16, 2025	54.20	55.50	52.77	53.75	53.75	-2.41%	6,318,002
Apr 15, 2025	54.82	55.90	54.58	55.08	55.08	0.77%	4,012,871
Apr 14, 2025	55.31	55.70	53.64	54.66	54.66	1.33%	7,027,231
Apr 11, 2025	52.86	54.15	51.00	53.94	53.94	1.95%	8,623,134
Apr 10, 2025	54.34	54.88	50.93	52.91	52.91	-5.50%	9,573,964
Apr 9, 2025	49.05	56.77	47.95	55.99	55.99	14.08%	12,475,669
Apr 8, 2025	52.93	53.34	48.13	49.08	49.08	-2.75%	9,909,735
Apr 7, 2025	47.05	53.45	46.42	50.47	50.47	0.42%	13,017,673
Apr 4, 2025	50.31	51.88	47.69	50.26	50.26	-6.87%	15,195,686
Apr 3, 2025	54.74	55.44	52.47	53.97	53.97	-6.72%	13,288,061
Apr 2, 2025	54.00	58.71	53.90	57.86	57.86	4.42%	9,187,888
Apr 1, 2025	53.89	55.52	53.77	55.41	55.41	1.99%	7,649,914
Mar 31, 2025	53.89	54.69	52.25	54.33	54.33	-1.81%	8,163,748
Mar 28, 2025	56.54	57.00	54.69	55.33	55.33	-2.91%	10,691,958
Mar 27, 2025	58.76	58.90	56.88	56.99	56.99	-3.49%	7,927,094
Mar 26, 2025	60.89	61.36	58.80	59.05	59.05	-3.72%	8,962,337
Mar 25, 2025	62.77	63.69	61.21	61.33	61.33	-2.00%	7,366,119
Mar 24, 2025	62.38	63.18	62.00	62.58	62.58	2.41%	9,048,790
Mar 21, 2025	60.35	61.58	59.60	61.11	61.11	0.18%	11,395,626
Mar 20, 2025	60.57	62.38	60.44	61.00	61.00	-0.60%	6,344,104
Mar 19, 2025	60.46	62.43	59.60	61.37	61.37	2.88%	8,622,518
Mar 18, 2025	59.90	60.09	58.78	59.65	59.65	1.71%	8,248,552
Mar 17, 2025	56.65	59.44	56.65	58.65	58.65	2.50%	7,701,845
Mar 14, 2025	55.50	57.52	55.35	57.22	57.22	5.88%	8,942,303
Mar 13, 2025	55.34	55.71	53.88	54.04	54.04	-3.33%	8,632,458
Mar 12, 2025	56.38	56.75	55.21	55.90	55.90	1.10%	9,003,682
Mar 11, 2025	54.76	56.14	53.95	55.29	55.29	1.00%	11,439,971
Mar 10, 2025	58.14	58.42	53.54	54.74	54.74	-8.77%	15,520,910
Mar 7, 2025	59.81	61.02	57.61	60.00	60.00	0.33%	10,863,935
Mar 6, 2025	59.05	60.97	58.67	59.80	59.80	-2.16%	10,868,941
Mar 5, 2025	59.80	61.65	59.43	61.12	61.12	2.84%	9,759,100
Mar 4, 2025	60.39	61.14	57.90	59.43	59.43	-5.35%	15,104,847
Mar 3, 2025	65.75	66.90	62.31	62.79	62.79	-3.84%	10,062,454
Feb 28, 2025	63.87	65.41	63.11	65.30	65.30	1.59%	7,843,563
Feb 27, 2025	65.01	66.76	63.91	64.28	64.28	-1.55%	12,273,326