Block Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	61.26	62.37	60.73	61.11	61.11	-1.74%	6,629,481
Dec 4, 2025	61.29	62.22	60.70	62.19	62.19	1.77%	6,939,576
Dec 3, 2025	61.04	62.90	60.29	61.11	61.11	1.66%	13,253,871
Dec 2, 2025	64.73	65.28	59.97	60.11	60.11	-6.59%	20,737,707
Dec 1, 2025	65.66	66.56	64.32	64.35	64.35	-3.67%	8,119,926
Nov 28, 2025	65.73	67.48	65.50	66.80	66.80	2.72%	3,459,937
Nov 26, 2025	63.86	66.13	63.55	65.03	65.03	2.10%	6,770,474
Nov 25, 2025	62.04	63.78	61.81	63.69	63.69	2.96%	7,223,766
Nov 24, 2025	62.02	62.72	61.18	61.86	61.86	-0.15%	7,393,553
Nov 21, 2025	62.59	62.95	59.57	61.95	61.95	-	13,057,362
Nov 20, 2025	64.31	65.62	61.83	61.95	61.95	-0.08%	17,531,004
Nov 19, 2025	58.54	62.75	56.96	62.00	62.00	7.56%	19,762,995
Nov 18, 2025	58.38	59.54	57.29	57.64	57.64	-2.12%	7,519,653
Nov 17, 2025	61.31	61.41	58.15	58.89	58.89	-2.63%	7,088,427
Nov 14, 2025	61.03	62.19	60.17	60.48	60.48	-2.92%	9,189,364
Nov 13, 2025	65.37	65.67	61.63	62.30	62.30	-5.28%	8,568,851
Nov 12, 2025	65.85	66.45	64.99	65.77	65.77	-0.21%	5,145,915
Nov 11, 2025	66.29	66.70	65.39	65.91	65.91	-1.33%	5,397,381
Nov 10, 2025	66.64	68.05	64.97	66.80	66.80	2.06%	8,017,427
Nov 7, 2025	61.36	66.74	61.36	65.45	65.45	-7.73%	21,402,416
Nov 6, 2025	74.34	75.10	70.86	70.93	70.93	-3.69%	11,236,387
Nov 5, 2025	72.88	74.65	72.35	73.65	73.65	1.47%	5,310,773
Nov 4, 2025	73.11	73.63	71.26	72.58	72.58	-2.31%	4,983,615
Nov 3, 2025	76.15	76.65	73.64	74.30	74.30	-2.16%	5,317,834
Oct 31, 2025	74.61	76.44	74.44	75.94	75.94	2.73%	7,364,668
Oct 30, 2025	76.47	76.47	73.72	73.92	73.92	-3.39%	6,301,836
Oct 29, 2025	77.81	78.15	75.07	76.51	76.51	-4.58%	8,029,398
Oct 28, 2025	80.16	81.70	79.77	80.18	80.18	0.04%	3,954,617
Oct 27, 2025	80.58	81.49	79.90	80.15	80.15	0.77%	5,158,545
Oct 24, 2025	79.80	80.38	79.20	79.54	79.54	1.25%	3,866,928
Oct 23, 2025	76.13	79.29	75.76	78.56	78.56	3.48%	4,695,938
Oct 22, 2025	77.34	77.34	75.23	75.92	75.92	-2.33%	4,609,949
Oct 21, 2025	76.24	78.87	76.05	77.73	77.73	1.61%	4,362,411
Oct 20, 2025	75.94	76.87	74.84	76.50	76.50	1.73%	4,538,172
Oct 17, 2025	73.78	75.71	73.38	75.20	75.20	0.89%	4,416,733
Oct 16, 2025	76.35	77.69	74.40	74.54	74.54	-2.09%	5,590,257
Oct 15, 2025	76.89	77.80	75.33	76.13	76.13	-0.07%	3,672,518
Oct 14, 2025	73.22	77.44	71.92	76.18	76.18	1.55%	5,239,310
Oct 13, 2025	75.97	76.05	74.43	75.02	75.02	0.47%	5,383,772
Oct 10, 2025	80.66	80.97	74.29	74.67	74.67	-7.64%	8,802,335
Oct 9, 2025	81.09	81.50	80.01	80.85	80.85	-0.32%	4,193,555
Oct 8, 2025	79.86	81.69	79.05	81.11	81.11	2.64%	6,024,895
Oct 7, 2025	78.40	79.97	77.74	79.02	79.02	1.59%	5,428,046
Oct 6, 2025	77.55	78.80	76.69	77.78	77.78	1.08%	5,324,080
Oct 3, 2025	76.69	78.25	76.10	76.95	76.95	0.18%	5,761,668
Oct 2, 2025	73.80	77.24	73.70	76.81	76.81	4.65%	7,856,009
Oct 1, 2025	72.57	73.62	71.84	73.40	73.40	1.56%	6,640,706
Sep 30, 2025	75.32	75.67	71.61	72.27	72.27	-4.14%	7,838,116
Sep 29, 2025	74.45	76.16	74.34	75.39	75.39	2.33%	7,237,194
Sep 26, 2025	73.39	73.83	71.44	73.67	73.67	-0.01%	6,578,225