Block Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	63.64	65.40	62.38	62.83	62.83	4.77%	6,988,687
Apr 7, 2026	60.37	60.93	59.43	59.97	59.97	-1.17%	3,493,119
Apr 6, 2026	59.92	61.74	59.89	60.68	60.68	1.51%	3,238,420
Apr 2, 2026	58.00	60.02	56.75	59.78	59.78	0.40%	6,543,299
Apr 1, 2026	61.17	61.43	59.45	59.54	59.54	-1.06%	5,470,175
Mar 31, 2026	58.23	60.57	57.80	60.18	60.18	5.52%	7,288,805
Mar 30, 2026	56.32	58.11	56.32	57.03	57.03	1.88%	5,224,390
Mar 27, 2026	58.33	58.53	55.86	55.98	55.98	-5.71%	5,449,173
Mar 26, 2026	59.34	61.40	59.11	59.37	59.37	-1.07%	5,336,222
Mar 25, 2026	61.21	62.13	59.30	60.01	60.01	0.20%	4,523,790
Mar 24, 2026	60.06	60.69	58.86	59.89	59.89	-2.09%	4,373,704
Mar 23, 2026	60.96	62.21	60.15	61.17	61.17	3.03%	6,563,874
Mar 20, 2026	58.56	60.43	58.09	59.37	59.37	0.64%	9,707,504
Mar 19, 2026	57.24	59.39	57.12	58.99	58.99	1.99%	6,358,433
Mar 18, 2026	59.72	61.54	57.16	57.84	57.84	-3.26%	9,794,344
Mar 17, 2026	60.37	61.36	59.73	59.79	59.79	-0.10%	5,596,166
Mar 16, 2026	60.56	60.78	59.33	59.85	59.85	0.10%	5,796,540
Mar 13, 2026	60.65	61.45	59.67	59.79	59.79	-0.18%	7,054,238
Mar 12, 2026	63.70	65.07	59.75	59.90	59.90	-7.32%	8,495,048
Mar 11, 2026	65.95	67.25	63.41	64.63	64.63	-1.48%	9,039,724
Mar 10, 2026	66.00	66.80	64.83	65.60	65.60	0.09%	5,891,140
Mar 9, 2026	65.09	66.09	63.26	65.54	65.54	-1.19%	7,487,824
Mar 6, 2026	66.26	67.74	65.18	66.33	66.33	-1.56%	11,023,071
Mar 5, 2026	64.72	67.51	64.60	67.38	67.38	3.28%	11,654,131
Mar 4, 2026	63.25	65.73	62.74	65.24	65.24	3.72%	10,272,166
Mar 3, 2026	63.23	64.77	61.33	62.90	62.90	-2.40%	9,701,852
Mar 2, 2026	60.01	64.97	59.65	64.45	64.45	1.18%	19,523,397
Feb 27, 2026	63.09	66.12	61.20	63.70	63.70	16.82%	40,658,065
Feb 26, 2026	51.84	54.81	51.80	54.53	54.53	4.99%	18,400,435
Feb 25, 2026	51.66	52.06	50.60	51.94	51.94	1.84%	7,970,966
Feb 24, 2026	50.40	51.77	49.33	51.00	51.00	0.49%	9,921,169
Feb 23, 2026	52.05	52.52	50.01	50.75	50.75	-4.64%	13,712,901
Feb 20, 2026	52.57	54.64	52.13	53.22	53.22	0.62%	7,318,292
Feb 19, 2026	53.03	53.42	52.20	52.89	52.89	-1.32%	7,740,866
Feb 18, 2026	52.01	54.23	51.62	53.60	53.60	5.49%	8,434,344
Feb 17, 2026	50.22	51.34	49.58	50.81	50.81	2.03%	9,297,041
Feb 13, 2026	49.69	50.41	48.89	49.80	49.80	1.45%	10,012,014
Feb 12, 2026	53.06	53.40	48.21	49.09	49.09	-8.77%	17,158,086
Feb 11, 2026	57.46	57.46	53.37	53.81	53.81	-6.09%	9,787,330
Feb 10, 2026	57.16	58.53	56.98	57.30	57.30	0.92%	6,007,204
Feb 9, 2026	56.05	57.51	55.54	56.78	56.78	1.45%	7,350,187
Feb 6, 2026	55.05	56.42	54.81	55.97	55.97	4.85%	8,982,901
Feb 5, 2026	56.27	57.32	53.35	53.38	53.38	-7.05%	10,267,287
Feb 4, 2026	56.38	57.87	55.07	57.43	57.43	1.13%	8,466,985
Feb 3, 2026	58.32	58.43	55.85	56.79	56.79	-5.98%	10,305,699
Feb 2, 2026	59.40	60.79	59.08	60.40	60.40	-0.05%	8,220,751
Jan 30, 2026	61.53	61.79	60.01	60.43	60.43	-2.86%	7,234,170
Jan 29, 2026	64.35	64.73	61.62	62.21	62.21	-3.13%	6,381,064
Jan 28, 2026	65.00	65.92	64.02	64.22	64.22	-0.57%	4,927,458
Jan 27, 2026	66.37	66.50	63.86	64.59	64.59	-1.99%	4,541,630