Block Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	70.85	71.55	69.28	69.56	-	-1.51%	2,246,491
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
Apr 15, 2026	67.00	68.33	66.10	67.97	67.97	2.75%	4,612,274
Apr 14, 2026	64.80	66.42	64.59	66.15	66.15	3.01%	5,908,060
Apr 13, 2026	61.09	64.31	60.64	64.22	64.22	3.25%	5,213,653
Apr 10, 2026	62.86	63.00	60.86	62.20	62.20	-0.78%	6,041,073
Apr 9, 2026	62.67	62.93	59.65	62.69	62.69	-0.22%	5,932,350
Apr 8, 2026	63.64	65.40	62.38	62.83	62.83	4.77%	7,033,068
Apr 7, 2026	60.37	60.93	59.43	59.97	59.97	-1.17%	3,629,426
Apr 6, 2026	59.92	61.74	59.89	60.68	60.68	1.51%	3,251,383
Apr 2, 2026	58.00	60.02	56.75	59.78	59.78	0.40%	6,547,132
Apr 1, 2026	61.17	61.43	59.45	59.54	59.54	-1.06%	5,493,454
Mar 31, 2026	58.23	60.57	57.80	60.18	60.18	5.52%	7,405,327
Mar 30, 2026	56.32	58.11	56.32	57.03	57.03	1.88%	5,246,449
Mar 27, 2026	58.33	58.53	55.86	55.98	55.98	-5.71%	5,513,749
Mar 26, 2026	59.34	61.40	59.11	59.37	59.37	-1.07%	5,610,267
Mar 25, 2026	61.21	62.13	59.30	60.01	60.01	0.20%	4,585,502
Mar 24, 2026	60.06	60.69	58.86	59.89	59.89	-2.09%	4,684,023
Mar 23, 2026	60.96	62.21	60.15	61.17	61.17	3.03%	6,577,008
Mar 20, 2026	58.56	60.43	58.09	59.37	59.37	0.64%	10,017,954
Mar 19, 2026	57.24	59.39	57.12	58.99	58.99	1.99%	6,387,320
Mar 18, 2026	59.72	61.54	57.16	57.84	57.84	-3.26%	9,834,766
Mar 17, 2026	60.37	61.36	59.73	59.79	59.79	-0.10%	5,615,623
Mar 16, 2026	60.56	60.78	59.33	59.85	59.85	0.10%	6,082,702
Mar 13, 2026	60.65	61.45	59.67	59.79	59.79	-0.18%	7,134,187
Mar 12, 2026	63.70	65.07	59.75	59.90	59.90	-7.32%	8,599,785
Mar 11, 2026	65.95	67.25	63.41	64.63	64.63	-1.48%	9,058,946
Mar 10, 2026	66.00	66.80	64.83	65.60	65.60	0.09%	5,908,822