Block Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	74.29	76.17	72.70	72.84	72.84	-2.46%	6,061,771
Jun 16, 2026	74.48	75.95	74.19	74.68	74.68	0.44%	5,325,178
Jun 15, 2026	72.09	74.79	71.89	74.35	74.35	6.95%	9,410,579
Jun 12, 2026	69.75	70.15	68.68	69.52	69.52	0.62%	4,616,650
Jun 11, 2026	66.40	69.44	65.46	69.09	69.09	3.69%	5,926,675
Jun 10, 2026	66.81	68.85	66.16	66.63	66.63	-2.43%	3,713,566
Jun 9, 2026	69.51	70.45	65.77	68.29	68.29	-2.33%	5,355,073
Jun 8, 2026	68.30	70.61	67.90	69.92	69.92	2.60%	5,778,032
Jun 5, 2026	70.18	70.32	67.63	68.15	68.15	-3.87%	4,817,985
Jun 4, 2026	70.81	72.54	70.55	70.89	70.89	1.56%	4,523,760
Jun 3, 2026	73.39	73.52	69.40	69.80	69.80	-5.87%	7,187,860
Jun 2, 2026	76.31	76.49	73.93	74.15	74.15	-2.56%	4,841,626
Jun 1, 2026	76.35	77.62	75.53	76.10	76.10	0.50%	7,892,993
May 29, 2026	74.97	76.66	74.20	75.72	75.72	1.84%	7,055,692
May 28, 2026	70.86	74.49	70.06	74.35	74.35	4.10%	6,478,743
May 27, 2026	69.91	72.56	69.63	71.42	71.42	3.25%	6,313,566
May 26, 2026	68.67	69.35	67.55	69.17	69.17	1.60%	4,709,822
May 22, 2026	68.11	69.00	67.08	68.08	68.08	-0.83%	5,617,559
May 21, 2026	69.75	70.22	68.34	68.65	68.65	-3.16%	8,218,571
May 20, 2026	69.98	71.75	67.80	70.89	70.89	2.49%	6,381,739
May 19, 2026	70.85	71.55	68.89	69.17	69.17	-2.07%	5,213,901
May 18, 2026	69.78	71.80	69.54	70.63	70.63	0.38%	4,732,987
May 15, 2026	70.56	71.60	70.16	70.36	70.36	-1.64%	5,109,262
May 14, 2026	70.29	71.70	69.55	71.53	71.53	2.51%	5,270,782
May 13, 2026	71.20	71.39	68.69	69.78	69.78	-3.24%	6,467,709
May 12, 2026	72.07	72.88	71.40	72.12	72.12	-1.44%	6,222,264
May 11, 2026	75.09	75.55	72.76	73.17	73.17	-2.24%	5,319,326
May 8, 2026	75.63	77.16	72.50	74.85	74.85	6.72%	12,878,420
May 7, 2026	71.78	72.30	69.82	70.14	70.14	-0.97%	10,022,258
May 6, 2026	71.69	71.94	69.96	70.83	70.83	-0.59%	5,229,625
May 5, 2026	70.65	72.47	69.93	71.25	71.25	-0.90%	4,962,895
May 4, 2026	71.92	73.46	71.50	71.90	71.90	0.13%	4,792,248
May 1, 2026	71.44	72.55	71.11	71.81	71.81	1.84%	3,808,840
Apr 30, 2026	69.83	70.65	68.28	70.51	70.51	1.51%	4,106,183
Apr 29, 2026	69.40	69.97	67.80	69.46	69.46	-0.12%	4,924,816
Apr 28, 2026	71.23	71.68	69.50	69.54	69.54	-2.44%	4,507,406
Apr 27, 2026	70.87	72.38	70.38	71.28	71.28	-0.49%	3,991,183
Apr 24, 2026	70.34	72.12	69.62	71.63	71.63	2.43%	3,925,679
Apr 23, 2026	71.50	71.63	68.51	69.93	69.93	-3.54%	3,751,559
Apr 22, 2026	72.54	73.43	71.89	72.50	72.50	1.05%	3,471,863
Apr 21, 2026	74.10	75.23	71.60	71.75	71.75	-2.90%	6,368,307
Apr 20, 2026	71.04	73.94	71.04	73.89	73.89	3.69%	5,784,316
Apr 17, 2026	70.04	72.18	69.90	71.26	71.26	3.77%	6,778,758
Apr 16, 2026	68.46	69.17	67.34	68.67	68.67	1.03%	3,514,862