Block Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	65.38	67.01	65.08	66.63	66.63	2.33%	9,693,611
Jun 26, 2025	64.88	65.21	63.80	65.11	65.11	0.46%	5,097,188
Jun 25, 2025	65.77	65.77	64.33	64.81	64.81	-0.81%	5,395,949
Jun 24, 2025	64.61	65.72	64.30	65.34	65.34	2.70%	6,303,221
Jun 23, 2025	63.00	63.99	61.87	63.62	63.62	0.05%	6,018,683
Jun 20, 2025	63.54	64.30	63.00	63.59	63.59	0.79%	6,941,923
Jun 18, 2025	63.06	63.91	61.34	63.09	63.09	-0.36%	8,344,451
Jun 17, 2025	64.05	64.54	63.06	63.32	63.32	-2.31%	5,408,209
Jun 16, 2025	62.73	65.18	62.66	64.82	64.82	5.28%	6,561,696
Jun 13, 2025	62.21	62.99	61.35	61.57	61.57	-3.57%	7,035,110
Jun 12, 2025	63.60	65.32	63.31	63.85	63.85	-0.33%	5,193,918
Jun 11, 2025	64.91	65.45	63.78	64.06	64.06	-0.65%	6,419,751
Jun 10, 2025	65.48	65.69	63.99	64.48	64.48	-2.07%	9,970,953
Jun 9, 2025	65.45	66.46	64.78	65.84	65.84	1.31%	7,128,063
Jun 6, 2025	64.54	65.22	63.48	64.99	64.99	2.19%	7,824,511
Jun 5, 2025	63.62	64.90	63.15	63.60	63.60	-0.41%	8,165,546
Jun 4, 2025	63.72	64.07	62.55	63.86	63.86	0.55%	7,559,276
Jun 3, 2025	63.73	63.80	62.01	63.51	63.51	2.83%	7,697,552
Jun 2, 2025	60.36	61.89	59.90	61.76	61.76	0.02%	6,094,155
May 30, 2025	61.72	62.09	60.89	61.75	61.75	-0.66%	11,486,779
May 29, 2025	62.27	63.11	61.68	62.16	62.16	0.57%	7,510,012
May 28, 2025	62.52	62.52	61.33	61.81	61.81	-0.55%	6,605,890
May 27, 2025	60.05	62.66	59.85	62.15	62.15	5.81%	12,008,406
May 23, 2025	56.42	59.10	55.88	58.74	58.74	0.67%	9,695,939
May 22, 2025	55.60	59.08	55.60	58.35	58.35	5.25%	12,529,792
May 21, 2025	56.55	57.01	55.19	55.44	55.44	-3.31%	10,101,725
May 20, 2025	58.45	58.65	57.03	57.34	57.34	-1.70%	5,689,738
May 19, 2025	56.18	58.49	56.08	58.33	58.33	1.16%	7,197,391
May 16, 2025	56.49	58.12	56.48	57.66	57.66	1.14%	7,034,758
May 15, 2025	57.15	57.88	56.46	57.01	57.01	-2.55%	11,546,459
May 14, 2025	59.61	59.85	57.71	58.50	58.50	0.57%	13,394,026
May 13, 2025	55.19	58.69	54.86	58.17	58.17	5.73%	20,820,340
May 12, 2025	53.19	55.06	53.19	55.02	55.02	9.25%	13,204,520
May 9, 2025	50.23	51.27	50.09	50.36	50.36	0.50%	12,274,629
May 8, 2025	48.13	50.79	48.13	50.11	50.11	4.50%	13,090,465
May 7, 2025	47.48	48.18	47.11	47.95	47.95	1.40%	14,816,902
May 6, 2025	45.70	48.02	45.65	47.29	47.29	1.39%	18,029,106
May 5, 2025	45.92	46.94	45.03	46.64	46.64	0.24%	18,628,227
May 2, 2025	45.33	47.00	44.27	46.53	46.53	-20.43%	54,280,115
May 1, 2025	59.02	59.68	58.21	58.48	58.48	0.02%	10,666,951
Apr 30, 2025	57.02	58.70	56.41	58.47	58.47	-1.83%	6,625,537
Apr 29, 2025	58.74	59.82	58.50	59.56	59.56	2.13%	4,547,704
Apr 28, 2025	58.55	59.27	57.52	58.32	58.32	0.40%	4,578,683
Apr 25, 2025	57.67	58.27	57.22	58.09	58.09	1.03%	5,625,894
Apr 24, 2025	55.79	57.52	55.18	57.50	57.50	3.31%	6,468,768
Apr 23, 2025	56.90	58.75	55.22	55.66	55.66	2.45%	8,388,837
Apr 22, 2025	53.02	54.83	53.00	54.33	54.33	3.70%	6,058,768
Apr 21, 2025	52.92	53.45	51.40	52.39	52.39	-2.80%	5,836,774
Apr 17, 2025	53.65	54.42	53.03	53.90	53.90	0.28%	4,510,036
Apr 16, 2025	54.20	55.50	52.77	53.75	53.75	-2.41%	6,318,002