Block Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	84.86	85.89	82.99	83.57	83.57	-1.51%	3,450,703
Aug 27, 2026	84.00	86.92	83.48	84.85	84.85	2.11%	5,742,152
Aug 26, 2026	82.00	83.89	81.95	83.10	83.10	0.46%	3,194,030
Aug 25, 2026	81.81	82.76	81.00	82.72	82.72	1.65%	2,915,997
Aug 24, 2026	81.00	83.95	81.00	81.38	81.38	-0.95%	3,962,413
Aug 21, 2026	80.04	82.29	79.27	82.16	82.16	2.60%	6,562,675
Aug 20, 2026	80.95	81.88	79.37	80.08	80.08	-1.05%	2,838,183
Aug 19, 2026	79.76	81.83	79.38	80.93	80.93	1.89%	3,368,473
Aug 18, 2026	79.19	81.50	79.05	79.43	79.43	-0.96%	3,306,096
Aug 17, 2026	81.63	81.84	79.96	80.20	80.20	-3.23%	3,429,498
Aug 14, 2026	82.87	83.41	82.39	82.88	82.88	-0.25%	4,278,500
Aug 13, 2026	79.09	83.72	78.92	83.09	83.09	6.14%	5,217,873
Aug 12, 2026	78.58	79.20	77.23	78.28	78.28	-1.00%	4,139,102
Aug 11, 2026	78.82	79.80	78.24	79.07	79.07	0.11%	3,510,038
Aug 10, 2026	78.51	79.89	78.37	78.98	78.98	-0.03%	4,205,091
Aug 7, 2026	78.96	80.04	77.92	79.00	79.00	-0.03%	5,983,605
Aug 6, 2026	83.76	83.84	78.50	79.02	79.02	-6.15%	11,640,512
Aug 5, 2026	85.29	86.75	83.67	84.20	84.20	-0.52%	8,149,856
Aug 4, 2026	82.11	84.81	82.08	84.64	84.64	3.11%	4,640,845
Aug 3, 2026	80.74	82.23	80.74	82.09	82.09	1.05%	4,278,302
Jul 31, 2026	82.23	83.14	80.36	81.24	81.24	-1.63%	4,685,578
Jul 30, 2026	82.09	82.80	80.82	82.59	82.59	0.50%	3,679,883
Jul 29, 2026	82.22	84.02	81.69	82.18	82.18	-1.11%	4,961,896
Jul 28, 2026	81.96	83.15	80.61	83.10	83.10	2.29%	4,830,663
Jul 27, 2026	78.98	81.38	78.80	81.24	81.24	5.30%	4,312,577
Jul 24, 2026	77.00	78.50	75.98	77.15	77.15	0.86%	3,185,282
Jul 23, 2026	77.66	77.93	75.73	76.49	76.49	-1.25%	5,621,242
Jul 22, 2026	79.40	79.44	76.99	77.46	77.46	-3.63%	3,804,922
Jul 21, 2026	79.62	81.08	78.91	80.38	80.38	1.37%	3,442,214
Jul 20, 2026	79.34	80.48	78.18	79.29	79.29	-0.81%	4,201,941
Jul 17, 2026	79.20	80.83	78.96	79.94	79.94	-1.94%	4,886,174
Jul 16, 2026	82.11	82.71	80.67	81.52	81.52	-0.35%	4,126,994
Jul 15, 2026	81.35	84.08	76.41	81.81	81.81	2.28%	10,717,779
Jul 14, 2026	78.66	80.91	78.21	79.99	79.99	1.61%	4,914,087
Jul 13, 2026	78.07	79.00	77.06	78.72	78.72	1.84%	3,901,812
Jul 10, 2026	78.50	79.64	76.93	77.30	77.30	-0.15%	3,598,992
Jul 9, 2026	75.96	77.82	75.71	77.42	77.42	1.14%	2,932,373
Jul 8, 2026	76.55	76.86	74.76	76.55	76.55	-1.30%	4,929,055
Jul 7, 2026	79.19	80.29	77.21	77.56	77.56	-1.72%	4,840,855
Jul 6, 2026	78.86	79.27	77.47	78.92	78.92	0.11%	3,752,022
Jul 2, 2026	78.45	81.04	77.66	78.83	78.83	2.20%	5,476,347
Jul 1, 2026	75.59	77.89	75.12	77.13	77.13	1.49%	5,628,704
Jun 30, 2026	78.94	78.96	75.28	76.00	76.00	-2.59%	7,332,397
Jun 29, 2026	78.49	79.01	77.23	78.02	78.02	0.26%	7,043,814
Jun 26, 2026	74.25	77.82	74.20	77.82	77.82	5.05%	10,733,626
Jun 25, 2026	75.41	75.75	73.68	74.08	74.08	-2.11%	5,006,307
Jun 24, 2026	73.00	77.13	73.00	75.68	75.68	4.57%	5,590,484
Jun 23, 2026	71.51	73.34	71.50	72.37	72.37	-0.96%	4,687,102
Jun 22, 2026	73.77	75.33	72.54	73.07	73.07	-2.29%	5,134,382
Jun 18, 2026	73.77	75.09	72.41	74.78	74.78	2.66%	8,348,256