Block Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	75.39	75.70	73.08	74.22	74.22	-2.43%	2,364,152
Oct 7, 2026	75.00	76.41	75.00	76.07	76.07	-0.61%	2,654,949
Oct 6, 2026	76.50	77.02	75.82	76.54	76.54	0.41%	2,703,080
Oct 5, 2026	74.18	76.69	74.02	76.23	76.23	2.56%	3,846,915
Oct 2, 2026	75.95	75.95	74.00	74.33	74.33	0.39%	3,789,815
Oct 1, 2026	73.67	74.40	72.28	74.04	74.04	0.69%	3,745,232
Sep 30, 2026	74.33	74.67	73.19	73.53	73.53	-0.70%	5,015,946
Sep 29, 2026	73.29	74.49	72.87	74.05	74.05	1.01%	4,923,293
Sep 28, 2026	75.31	75.31	73.23	73.31	73.31	-4.07%	5,514,798
Sep 25, 2026	76.51	77.19	75.40	76.42	76.42	-0.42%	3,314,098
Sep 24, 2026	74.58	76.82	74.42	76.74	76.74	2.76%	3,646,714
Sep 23, 2026	76.67	76.86	74.36	74.68	74.68	-3.68%	5,125,556
Sep 22, 2026	79.22	79.82	77.06	77.53	77.53	-0.49%	3,782,039
Sep 21, 2026	77.29	78.17	76.37	77.91	77.91	2.14%	3,671,105
Sep 18, 2026	76.55	76.90	75.86	76.28	76.28	-0.25%	5,825,698
Sep 17, 2026	77.51	78.04	76.46	76.47	76.47	-0.21%	2,816,321
Sep 16, 2026	78.47	78.49	75.78	76.63	76.63	-2.15%	4,193,372
Sep 15, 2026	79.33	80.27	77.87	78.31	78.31	-1.48%	3,527,714
Sep 14, 2026	78.92	80.57	78.54	79.49	79.49	0.35%	3,512,783
Sep 11, 2026	79.46	80.11	78.81	79.21	79.21	0.18%	2,137,319
Sep 10, 2026	78.25	79.95	77.70	79.07	79.07	-0.42%	3,218,115
Sep 9, 2026	78.90	80.27	77.75	79.40	79.40	-0.87%	4,049,391
Sep 8, 2026	81.59	82.34	79.97	80.10	80.10	-3.21%	3,286,496
Sep 4, 2026	82.51	83.56	81.88	82.76	82.76	-0.73%	2,449,610
Sep 3, 2026	82.34	84.56	81.85	83.37	83.37	1.10%	3,267,268
Sep 2, 2026	76.96	83.08	76.96	82.46	82.46	5.88%	5,937,856
Sep 1, 2026	80.26	80.36	77.63	77.88	77.88	-5.05%	5,152,895
Aug 31, 2026	82.58	83.05	81.08	82.02	82.02	-1.85%	5,954,031
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