Block Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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