Block Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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