Block Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	53.65	54.42	53.03	53.90	53.90	0.28%	4,336,399
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
Feb 26, 2025	63.45	65.61	63.25	65.29	65.29	3.90%	19,627,278
Feb 25, 2025	66.22	66.40	62.60	62.84	62.84	-4.67%	18,883,337
Feb 24, 2025	68.01	68.73	65.02	65.92	65.92	-3.56%	17,087,386
Feb 21, 2025	74.97	76.50	67.43	68.35	68.35	-17.69%	36,825,091
Feb 20, 2025	84.34	85.55	81.70	83.04	83.04	-1.01%	12,435,287
Feb 19, 2025	83.45	84.52	82.55	83.89	83.89	-0.34%	7,185,340
Feb 18, 2025	84.56	85.15	83.20	84.18	84.18	0.21%	6,128,959
Feb 14, 2025	84.18	84.53	82.23	84.00	84.00	-0.34%	5,658,320
Feb 13, 2025	83.89	85.09	82.45	84.29	84.29	1.57%	4,552,366
Feb 12, 2025	81.25	83.06	81.10	82.99	82.99	0.48%	4,284,296
Feb 11, 2025	84.90	85.33	82.34	82.59	82.59	-2.66%	3,988,757
Feb 10, 2025	86.44	86.78	84.26	84.85	84.85	-0.55%	3,980,375
Feb 7, 2025	87.63	88.73	84.95	85.32	85.32	-0.88%	4,741,001
Feb 6, 2025	87.65	88.13	85.22	86.08	86.08	0.09%	4,908,612